Italia markets open in 8 hours 57 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,20+0,38 (+1,37%)
Alla chiusura: 04:01PM EDT
28,12 -0,08 (-0,28%)
Dopo ore: 06:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE260618C000150002024-05-29 10:16AM EDT15.0013.0012.2514.350.00-1548045.48%
PFE260618C000180002024-05-28 1:46PM EDT18.0010.5010.1510.900.00-654629.54%
PFE260618C000200002024-05-30 12:58PM EDT20.008.808.609.05+0.20+2.33%31,48726.03%
PFE260618C000230002024-05-28 12:14PM EDT23.006.966.607.000.00-1339126.56%
PFE260618C000250002024-05-30 9:57AM EDT25.005.505.456.75+0.05+0.92%11,59733.12%
PFE260618C000270002024-05-30 3:02PM EDT27.004.604.504.850.00-2593,25126.91%
PFE260618C000300002024-05-30 3:22PM EDT30.003.403.403.60+0.10+3.03%109,91826.86%
PFE260618C000320002024-05-30 2:36PM EDT32.002.752.704.20-0.05-1.79%101,59834.71%
PFE260618C000350002024-05-30 2:51PM EDT35.002.001.902.170.00-111,18526.98%
PFE260618C000370002024-05-29 10:32AM EDT37.001.551.562.120.00-21,45429.47%
PFE260618C000400002024-05-30 3:24PM EDT40.001.191.101.30+0.09+8.18%285,02627.12%
Opzioni di venditaper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE260618P000150002024-05-16 10:34AM EDT15.000.360.090.910.00-144141.97%
PFE260618P000180002024-05-24 12:18PM EDT18.000.680.640.810.00-157031.08%
PFE260618P000200002024-05-29 2:37PM EDT20.001.071.051.17-0.03-2.73%55,80529.57%
PFE260618P000230002024-05-30 2:31PM EDT23.001.901.761.99-0.05-2.56%12,67028.13%
PFE260618P000250002024-05-30 2:30PM EDT25.002.552.472.86-0.07-2.67%412,48028.32%
PFE260618P000270002024-05-30 12:43PM EDT27.003.423.303.60-0.08-2.29%12,18126.62%
PFE260618P000300002024-05-29 12:31PM EDT30.005.154.855.250.00-31,32925.97%
PFE260618P000320002024-05-28 1:08PM EDT32.006.216.056.400.00-403,33024.77%
PFE260618P000350002024-05-29 1:47PM EDT35.008.408.1010.150.00-58134.62%
PFE260618P000370002024-05-16 3:03PM EDT37.009.239.6010.000.00-53422.91%
PFE260618P000400002024-05-14 12:12PM EDT40.0012.0310.8013.300.00-164928.75%