Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.637,48 +971,98 (+1,58%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:37.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00037000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 242 | 693 | 57.81% |
| PFE240809C00037000 | 2024-07-26 3:26PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.21 | 0.00 | - | 47 | 66 | 61.33% |
| PFE240816C00037000 | 2024-07-26 3:11PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.44 | +0.01 | +50.00% | 73 | 747 | 59.67% |
| PFE240823C00037000 | 2024-07-26 2:23PM EDT | 2024-08-23 | 0.04 | 0.01 | 0.90 | +0.01 | +33.33% | 180 | 158 | 63.77% |
| PFE240830C00037000 | 2024-07-26 10:16AM EDT | 2024-08-30 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 194 | 0 | 37.11% |
| PFE241018C00037000 | 2024-07-26 2:32PM EDT | 2024-10-18 | 0.18 | 0.15 | 0.19 | +0.07 | +63.64% | 365 | 1,363 | 28.52% |
| PFE241115C00037000 | 2024-07-26 2:49PM EDT | 2024-11-15 | 0.31 | 0.08 | 0.31 | +0.16 | +106.67% | 13 | 82 | 28.27% |
| PFE241220C00037000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 0.41 | 0.26 | 0.44 | +0.13 | +46.43% | 169 | 23 | 27.52% |
| PFE250620C00037000 | 2024-07-26 3:12PM EDT | 2025-06-20 | 1.11 | 1.03 | 1.20 | +0.13 | +13.27% | 60 | 655 | 27.10% |
| PFE251121C00037000 | 2024-07-25 11:47AM EDT | 2025-11-21 | 1.97 | 1.51 | 2.18 | +0.47 | +31.33% | 2 | 29 | 30.10% |
| PFE260618C00037000 | 2024-07-26 2:49PM EDT | 2026-06-18 | 2.41 | 2.24 | 2.49 | +0.26 | +12.09% | 10 | 1,379 | 27.08% |
| PFE261218C00037000 | 2024-07-26 3:17PM EDT | 2026-12-18 | 2.80 | 2.76 | 3.50 | +0.30 | +12.00% | 53 | 126 | 29.55% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00037000 | 2024-07-15 2:15PM EDT | 2024-08-02 | 8.29 | 5.40 | 8.30 | 0.00 | - | 5 | 5 | 141.99% |
| PFE240816P00037000 | 2024-07-22 9:31AM EDT | 2024-08-16 | 7.25 | 4.45 | 7.35 | 0.00 | - | 2 | 15 | 104.00% |
| PFE241115P00037000 | 2024-07-15 9:52AM EDT | 2024-11-15 | 8.35 | 6.20 | 6.40 | 0.00 | - | 1 | 1 | 24.07% |
| PFE250620P00037000 | 2024-07-26 10:30AM EDT | 2025-06-20 | 7.00 | 6.60 | 7.05 | -2.35 | -25.13% | 1 | 286 | 23.07% |
| PFE251121P00037000 | 2024-07-16 10:13AM EDT | 2025-11-21 | 8.55 | 6.70 | 8.40 | 0.00 | - | - | 5 | 30.05% |
| PFE260618P00037000 | 2024-07-17 1:34PM EDT | 2026-06-18 | 7.85 | 6.60 | 8.95 | -1.00 | -11.30% | 30 | 30 | 28.54% |
| PFE261218P00037000 | 2024-07-26 11:09AM EDT | 2026-12-18 | 8.25 | 7.00 | 8.40 | -0.50 | -5.71% | 1 | 4 | 22.35% |
© 2024 Yahoo. Tutti i diritti riservati.