Italia Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,92+0,26 (+0,91%)
Alla chiusura: 04:03PM EDT
28,95 +0,03 (+0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240719C000150002024-07-12 12:18PM EDT15.0014.0012.0015.30+1.13+8.78%1433556.05%
PFE240719C000160002024-04-30 10:06AM EDT16.009.6512.0512.250.00-100.00%
PFE240719C000170002024-06-27 12:30PM EDT17.009.4510.8513.750.00-15313.28%
PFE240719C000190002024-04-26 10:50AM EDT19.006.409.9510.150.00-22200.78%
PFE240719C000200002024-07-11 1:21PM EDT20.008.808.1510.350.00-391225.39%
PFE240719C000210002024-07-12 3:29PM EDT21.008.056.908.90+0.95+13.38%140290.23%
PFE240719C000220002024-07-12 9:44AM EDT22.006.956.357.90+0.80+13.01%151157.42%
PFE240719C000230002024-07-09 11:16AM EDT23.004.405.006.800.00-3028223.05%
PFE240719C000240002024-07-12 1:20PM EDT24.005.094.155.90+0.29+6.04%103399.22%
PFE240719C000245002024-07-10 3:30PM EDT24.503.783.505.350.00-1253.13%
PFE240719C000250002024-07-12 3:03PM EDT25.004.103.154.15+0.35+9.33%362,444101.37%
PFE240719C000255002024-06-26 12:08PM EDT25.502.542.773.500.00--168.36%
PFE240719C000260002024-07-12 3:34PM EDT26.003.042.753.05+0.48+18.75%876,65168.36%
PFE240719C000265002024-07-10 12:49PM EDT26.502.492.192.77+0.60+31.75%39683.98%
PFE240719C000270002024-07-12 3:45PM EDT27.002.021.801.99+0.29+16.76%14611,17941.80%
PFE240719C000275002024-07-12 3:52PM EDT27.501.481.451.51+0.16+12.12%3822,58535.94%
PFE240719C000280002024-07-12 3:58PM EDT28.001.001.001.04+0.13+14.94%8,20836,29529.69%
PFE240719C000285002024-07-12 3:57PM EDT28.500.620.600.77+0.08+14.81%1,2855,75836.33%
PFE240719C000290002024-07-12 3:59PM EDT29.000.310.320.34-0.02-6.06%7,38030,72725.59%
PFE240719C000295002024-07-12 3:59PM EDT29.500.150.130.150.00-5,9307,04624.81%
PFE240719C000300002024-07-12 3:59PM EDT30.000.060.060.07-0.01-14.29%5,15028,60726.37%
PFE240719C000305002024-07-12 3:57PM EDT30.500.030.020.04-0.02-40.00%35498429.30%
PFE240719C000310002024-07-12 3:48PM EDT31.000.020.010.02-0.01-33.33%1,14915,77831.25%
PFE240719C000315002024-07-12 3:38PM EDT31.500.010.000.02-0.01-50.00%20198236.72%
PFE240719C000320002024-07-12 3:09PM EDT32.000.010.000.020.00-946,04042.19%
PFE240719C000325002024-07-12 10:06AM EDT32.500.030.000.01+0.02+200.00%4124742.19%
PFE240719C000330002024-07-12 11:06AM EDT33.000.020.000.07+0.01+100.00%1264,98257.81%
PFE240719C000340002024-07-01 10:36AM EDT34.000.020.000.120.00-52,64075.78%
PFE240719C000350002024-07-08 2:59PM EDT35.000.010.000.010.00-410,69159.38%
PFE240719C000360002024-06-18 12:43PM EDT36.000.070.000.010.00-292868.75%
PFE240719C000370002024-06-07 12:54PM EDT37.000.050.000.010.00-411,03175.00%
PFE240719C000380002024-07-11 9:32AM EDT38.000.010.000.010.00-31,03481.25%
PFE240719C000390002024-06-28 9:30AM EDT39.000.010.000.010.00-155387.50%
PFE240719C000400002024-07-09 2:23PM EDT40.000.010.000.010.00-549593.75%
PFE240719C000410002024-04-02 2:06PM EDT41.000.020.000.210.00-100411153.91%
PFE240719C000420002024-06-14 3:53PM EDT42.000.020.000.010.00-39762106.25%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240719P000150002024-06-27 10:26AM EDT15.000.010.000.020.00-1001,873203.13%
PFE240719P000160002024-05-28 11:49AM EDT16.000.010.000.320.00-242831280.47%
PFE240719P000170002024-05-28 11:52AM EDT17.000.010.000.950.00-1,6802,945332.42%
PFE240719P000180002024-05-16 11:08AM EDT18.000.010.000.070.00-240861178.13%
PFE240719P000190002024-06-27 10:42AM EDT19.000.010.000.010.00-15,654125.00%
PFE240719P000200002024-07-05 2:10PM EDT20.000.020.000.020.00-45,753118.75%
PFE240719P000210002024-06-26 12:13PM EDT21.000.020.000.220.00-11,796154.69%
PFE240719P000220002024-07-11 12:46PM EDT22.000.010.000.020.00-22,16790.63%
PFE240719P000230002024-07-09 12:19PM EDT23.000.010.000.120.00-103,146103.91%
PFE240719P000235002024-07-10 9:49AM EDT23.500.010.000.010.00-4914565.63%
PFE240719P000240002024-07-11 3:00PM EDT24.000.010.000.070.00-111,05278.91%
PFE240719P000245002024-07-10 3:42PM EDT24.500.010.000.030.00-109862.50%
PFE240719P000250002024-07-12 10:24AM EDT25.000.010.000.030.00-1014,45656.25%
PFE240719P000255002024-07-11 3:58PM EDT25.500.010.000.260.00-11440077.34%
PFE240719P000260002024-07-12 3:09PM EDT26.000.010.010.02-0.01-50.00%14128,98845.31%
PFE240719P000265002024-07-12 3:41PM EDT26.500.020.010.020.00-1751,96638.28%
PFE240719P000270002024-07-12 3:55PM EDT27.000.030.020.03-0.02-40.00%55532,41433.99%
PFE240719P000275002024-07-12 3:56PM EDT27.500.050.030.05-0.02-28.57%3,28013,57230.27%
PFE240719P000280002024-07-12 3:53PM EDT28.000.080.070.09-0.09-52.94%2,55827,48526.76%
PFE240719P000285002024-07-12 3:58PM EDT28.500.170.160.18-0.17-50.00%1,4831,34323.83%
PFE240719P000290002024-07-12 3:58PM EDT29.000.380.360.39-0.21-35.59%1,2147,80023.54%
PFE240719P000295002024-07-12 3:43PM EDT29.500.700.680.72-0.26-27.08%651824.02%
PFE240719P000300002024-07-12 3:54PM EDT30.001.110.951.15-0.27-19.57%1961,13126.37%
PFE240719P000310002024-07-12 2:43PM EDT31.001.971.822.66-0.41-17.23%21952.73%
PFE240719P000315002024-07-12 9:43AM EDT31.502.602.343.20+0.20+8.33%17164.06%
PFE240719P000320002024-07-02 2:44PM EDT32.004.102.813.850.00-330078.32%
PFE240719P000330002024-07-08 9:32AM EDT33.005.003.354.800.00-41137.89%
PFE240719P000340002024-07-10 9:31AM EDT34.006.104.355.650.00-50140.82%
PFE240719P000350002024-07-10 9:31AM EDT35.007.105.356.450.00-50134.38%
PFE240719P000360002024-07-09 9:32AM EDT36.008.256.157.450.00-10147.27%
PFE240719P000370002024-01-29 10:59AM EDT37.009.559.6510.550.00-130304.10%
PFE240719P000390002024-03-05 1:38PM EDT39.0012.3511.6013.400.00-10362.79%
PFE240719P000400002024-07-10 3:59PM EDT40.0011.6510.4012.100.00-12160.16%
PFE240719P000420002024-06-28 3:41PM EDT42.0014.0512.8014.000.00-11205.08%