Italia markets close in 37 minutes
FTSE MIB
33.667,68 -112,60 (-0,33%) Dow Jones
41.537,16 -69,02 (-0,17%) Nasdaq
17.653,71 +25,65 (+0,15%) Nikkei 225
36.380,17 +176,95 (+0,49%) Petrolio
70,97 -0,22 (-0,31%) Bitcoin EUR
53.587,39 -659,47 (-1,22%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:53AM EDT. Mercato aperto.
Prezzo d'esercizio:40.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00040000 | 2024-09-10 12:48PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,937 | 118.75% |
| PFE240927C00040000 | 2024-08-15 9:30AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 96.09% |
| PFE241018C00040000 | 2024-09-18 10:13AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 1,635 | 44.53% |
| PFE241115C00040000 | 2024-09-16 11:20AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.05 | 0.00 | - | 25 | 432 | 37.11% |
| PFE241220C00040000 | 2024-09-16 3:26PM EDT | 2024-12-20 | 0.06 | 0.03 | 0.07 | 0.00 | - | 495 | 4,113 | 31.06% |
| PFE250117C00040000 | 2024-09-18 10:05AM EDT | 2025-01-17 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 13 | 53,405 | 28.52% |
| PFE250321C00040000 | 2024-09-17 10:38AM EDT | 2025-03-21 | 0.16 | 0.14 | 0.18 | 0.00 | - | 10 | 4,851 | 26.66% |
| PFE250620C00040000 | 2024-09-17 12:37PM EDT | 2025-06-20 | 0.33 | 0.26 | 0.32 | +0.03 | +10.00% | 5 | 10,588 | 25.05% |
| PFE251121C00040000 | 2024-09-18 9:52AM EDT | 2025-11-21 | 0.63 | 0.57 | 0.65 | +0.04 | +6.78% | 1 | 370 | 24.61% |
| PFE251219C00040000 | 2024-09-17 2:33PM EDT | 2025-12-19 | 0.67 | 0.62 | 0.72 | 0.00 | - | 24 | 10,745 | 24.66% |
| PFE260116C00040000 | 2024-09-17 3:15PM EDT | 2026-01-16 | 0.75 | 0.68 | 0.79 | 0.00 | - | 7 | 19,823 | 24.68% |
| PFE260618C00040000 | 2024-09-18 9:59AM EDT | 2026-06-18 | 1.06 | 0.96 | 1.12 | +0.08 | +8.16% | 4 | 7,026 | 24.41% |
| PFE261218C00040000 | 2024-09-18 9:43AM EDT | 2026-12-18 | 1.42 | 1.30 | 1.52 | +0.04 | +2.90% | 19 | 1,361 | 24.32% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00040000 | 2024-09-17 9:31AM EDT | 2024-09-20 | 10.00 | 10.05 | 10.10 | 0.00 | - | 3 | 0 | 131.25% |
| PFE241018P00040000 | 2024-08-07 3:56PM EDT | 2024-10-18 | 11.15 | 10.70 | 12.30 | 0.00 | - | 7 | 0 | 122.31% |
| PFE241115P00040000 | 2024-09-17 12:11PM EDT | 2024-11-15 | 10.25 | 10.15 | 10.35 | 0.00 | - | 7 | 242 | 52.64% |
| PFE241220P00040000 | 2024-09-17 10:51AM EDT | 2024-12-20 | 10.20 | 10.15 | 10.30 | 0.00 | - | 5 | 32 | 39.80% |
| PFE250117P00040000 | 2024-09-17 11:59AM EDT | 2025-01-17 | 10.30 | 10.10 | 10.25 | 0.00 | - | 21 | 2,440 | 33.11% |
| PFE250321P00040000 | 2024-08-29 11:55AM EDT | 2025-03-21 | 11.30 | 10.20 | 10.30 | 0.00 | - | 11 | 405 | 28.37% |
| PFE250620P00040000 | 2024-08-30 3:01PM EDT | 2025-06-20 | 11.22 | 10.25 | 11.25 | 0.00 | - | 1 | 80 | 38.01% |
| PFE251219P00040000 | 2024-09-16 9:40AM EDT | 2025-12-19 | 11.00 | 10.10 | 11.80 | 0.00 | - | 70 | 964 | 34.53% |
| PFE260116P00040000 | 2024-08-30 2:51PM EDT | 2026-01-16 | 11.28 | 9.55 | 10.70 | 0.00 | - | 15 | 757 | 23.05% |
| PFE260618P00040000 | 2024-08-26 12:48PM EDT | 2026-06-18 | 11.57 | 10.75 | 13.25 | 0.00 | - | 2 | 928 | 39.28% |
| PFE261218P00040000 | 2024-09-13 3:18PM EDT | 2026-12-18 | 11.60 | 10.05 | 11.30 | 0.00 | - | 2 | 25 | 22.41% |
© 2024 Yahoo. Tutti i diritti riservati.