Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.460,83 +364,06 (+0,89%) Nasdaq
17.704,32 +134,65 (+0,77%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
68,70 -0,27 (-0,39%) Bitcoin EUR
53.811,53 +1.343,73 (+2,56%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:33PM EDT. Mercato aperto.
Prezzo d'esercizio:30.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913C00030000 | 2024-09-13 12:47PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 448 | 8,790 | 32.81% |
| PFE240920C00030000 | 2024-09-13 1:03PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 4,508 | 53,904 | 20.31% |
| PFE240927C00030000 | 2024-09-13 12:57PM EDT | 2024-09-27 | 0.16 | 0.15 | 0.17 | -0.05 | -22.73% | 378 | 16,025 | 20.12% |
| PFE241004C00030000 | 2024-09-13 12:42PM EDT | 2024-10-04 | 0.24 | 0.25 | 0.26 | -0.08 | -25.00% | 256 | 1,490 | 20.41% |
| PFE241011C00030000 | 2024-09-13 12:59PM EDT | 2024-10-11 | 0.36 | 0.33 | 0.36 | -0.06 | -14.29% | 916 | 865 | 21.24% |
| PFE241018C00030000 | 2024-09-13 12:53PM EDT | 2024-10-18 | 0.44 | 0.43 | 0.45 | -0.08 | -15.38% | 1,150 | 22,181 | 21.78% |
| PFE241025C00030000 | 2024-09-13 12:29PM EDT | 2024-10-25 | 0.54 | 0.51 | 0.55 | -0.08 | -12.90% | 76 | 392 | 22.61% |
| PFE241115C00030000 | 2024-09-13 12:43PM EDT | 2024-11-15 | 0.87 | 0.85 | 0.88 | -0.06 | -6.45% | 133 | 13,395 | 25.54% |
| PFE241220C00030000 | 2024-09-13 12:39PM EDT | 2024-12-20 | 1.09 | 1.07 | 1.11 | -0.06 | -5.22% | 208 | 12,091 | 24.41% |
| PFE250117C00030000 | 2024-09-13 12:29PM EDT | 2025-01-17 | 1.30 | 1.27 | 1.30 | -0.05 | -3.70% | 191 | 63,492 | 24.34% |
| PFE250321C00030000 | 2024-09-13 1:00PM EDT | 2025-03-21 | 1.63 | 1.62 | 1.66 | -0.07 | -4.12% | 37 | 39,220 | 24.22% |
| PFE250620C00030000 | 2024-09-13 12:52PM EDT | 2025-06-20 | 2.04 | 2.00 | 2.04 | -0.12 | -5.56% | 185 | 23,423 | 23.63% |
| PFE251121C00030000 | 2024-09-13 12:21PM EDT | 2025-11-21 | 2.62 | 2.61 | 2.72 | -0.04 | -1.50% | 10 | 1,417 | 24.35% |
| PFE251219C00030000 | 2024-09-13 12:51PM EDT | 2025-12-19 | 2.68 | 2.66 | 2.78 | -0.10 | -3.60% | 6 | 5,561 | 24.07% |
| PFE260116C00030000 | 2024-09-13 12:50PM EDT | 2026-01-16 | 2.81 | 2.75 | 2.87 | -0.11 | -3.77% | 36 | 36,674 | 24.04% |
| PFE260618C00030000 | 2024-09-13 12:32PM EDT | 2026-06-18 | 3.18 | 3.15 | 3.25 | -0.17 | -5.07% | 34 | 11,746 | 23.45% |
| PFE261218C00030000 | 2024-09-13 12:52PM EDT | 2026-12-18 | 3.60 | 3.60 | 3.75 | -0.15 | -4.00% | 27 | 2,182 | 23.55% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913P00030000 | 2024-09-13 11:46AM EDT | 2024-09-13 | 0.97 | 0.90 | 0.95 | +0.12 | +14.12% | 13 | 143 | 54.69% |
| PFE240920P00030000 | 2024-09-13 12:57PM EDT | 2024-09-20 | 0.96 | 0.94 | 0.99 | +0.06 | +6.67% | 71 | 30,141 | 25.00% |
| PFE240927P00030000 | 2024-09-13 10:08AM EDT | 2024-09-27 | 1.04 | 1.01 | 1.05 | +0.08 | +8.33% | 50 | 38 | 21.49% |
| PFE241004P00030000 | 2024-09-13 11:49AM EDT | 2024-10-04 | 1.13 | 1.07 | 1.10 | +0.08 | +7.62% | 110 | 152 | 19.83% |
| PFE241011P00030000 | 2024-09-12 12:30PM EDT | 2024-10-11 | 1.20 | 1.13 | 1.24 | 0.00 | - | 3 | 42 | 22.07% |
| PFE241018P00030000 | 2024-09-13 12:43PM EDT | 2024-10-18 | 1.21 | 1.19 | 1.23 | +0.05 | +4.31% | 1,058 | 10,403 | 19.53% |
| PFE241025P00030000 | 2024-09-12 2:08PM EDT | 2024-10-25 | 1.31 | 1.25 | 1.53 | 0.00 | - | 18 | 120 | 25.88% |
| PFE241115P00030000 | 2024-09-13 10:18AM EDT | 2024-11-15 | 1.80 | 1.81 | 1.87 | +0.03 | +1.69% | 14 | 3,353 | 28.37% |
| PFE241220P00030000 | 2024-09-13 11:52AM EDT | 2024-12-20 | 2.01 | 1.98 | 2.02 | +0.04 | +2.03% | 52 | 6,377 | 25.34% |
| PFE250117P00030000 | 2024-09-13 12:56PM EDT | 2025-01-17 | 2.10 | 2.09 | 2.14 | +0.04 | +1.94% | 1,051 | 29,418 | 24.15% |
| PFE250321P00030000 | 2024-09-12 3:53PM EDT | 2025-03-21 | 2.54 | 2.46 | 2.59 | 0.00 | - | 18 | 4,375 | 25.12% |
| PFE250620P00030000 | 2024-09-12 2:59PM EDT | 2025-06-20 | 3.01 | 2.80 | 3.10 | +0.06 | +2.03% | 10 | 12,390 | 25.68% |
| PFE251121P00030000 | 2024-09-13 11:19AM EDT | 2025-11-21 | 3.60 | 2.59 | 3.75 | +0.05 | +1.41% | 299 | 371 | 25.76% |
| PFE251219P00030000 | 2024-09-13 10:26AM EDT | 2025-12-19 | 3.70 | 3.65 | 3.85 | +0.05 | +1.37% | 1 | 10,058 | 25.73% |
| PFE260116P00030000 | 2024-09-12 2:56PM EDT | 2026-01-16 | 3.85 | 3.75 | 3.90 | 0.00 | - | 1 | 30,186 | 25.37% |
| PFE260618P00030000 | 2024-09-13 12:48PM EDT | 2026-06-18 | 4.30 | 4.20 | 4.60 | 0.00 | - | 45 | 3,196 | 26.70% |
| PFE261218P00030000 | 2024-09-11 11:49AM EDT | 2026-12-18 | 4.50 | 4.60 | 5.10 | 0.00 | - | 2 | 2,872 | 26.44% |
© 2024 Yahoo. Tutti i diritti riservati.