Italia markets close in 1 hour 26 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,42-0,17 (-0,60%)
In data: 10:04AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240419C000150002024-02-15 10:36AM EST15.0012.6512.3013.650.00-717124.41%
PFE240419C000175002024-02-06 1:41PM EST17.5010.3010.2010.350.00--3086.52%
PFE240419C000190002024-02-13 9:31AM EST19.008.858.708.800.00-2672.27%
PFE240419C000200002024-02-15 2:57PM EST20.007.757.757.850.00-16067.09%
PFE240419C000210002024-02-15 9:35AM EST21.006.706.756.850.00-53659.28%
PFE240419C000225002024-02-20 12:33PM EST22.505.515.305.400.00-11123251.95%
PFE240419C000240002024-02-20 1:32PM EST24.004.033.853.950.00-11379241.85%
PFE240419C000250002024-02-21 9:31AM EST25.003.002.983.10-0.15-4.76%1172438.23%
PFE240419C000260002024-02-20 3:11PM EST26.002.262.182.250.00-1442,24533.30%
PFE240419C000275002024-02-21 9:39AM EST27.501.201.231.28-0.07-5.51%59,08829.93%
PFE240419C000290002024-02-21 9:45AM EST29.000.600.580.610.00-21411,54427.44%
PFE240419C000300002024-02-21 9:42AM EST30.000.340.340.36-0.02-5.56%923,28527.10%
PFE240419C000310002024-02-21 9:44AM EST31.000.200.200.220.00-217,13627.64%
PFE240419C000325002024-02-20 3:58PM EST32.500.100.090.110.00-28411,65028.81%
PFE240419C000340002024-02-20 3:38PM EST34.000.060.040.060.00-2152,77230.47%
PFE240419C000350002024-02-21 9:42AM EST35.000.030.030.04-0.01-20.00%705,11631.45%
PFE240419C000360002024-02-16 1:07PM EST36.000.030.020.040.00-12,19234.38%
PFE240419C000375002024-02-16 10:29AM EST37.500.040.000.040.00-42,31738.67%
PFE240419C000390002024-02-20 12:38PM EST39.000.010.010.030.00-221,56740.63%
PFE240419C000400002024-02-15 3:50PM EST40.000.020.000.040.00-911,54244.92%
PFE240419C000410002024-02-07 12:50PM EST41.000.010.000.130.00-961,26151.17%
PFE240419C000425002024-02-13 3:59PM EST42.500.020.000.030.00-192,14848.83%
PFE240419C000440002024-02-20 1:00PM EST44.000.010.000.110.00-81,52856.64%
PFE240419C000450002024-02-07 9:30AM EST45.000.010.000.110.00-671458.98%
PFE240419C000460002023-12-01 3:44PM EST46.000.070.000.080.00-1158.20%
PFE240419C000475002024-01-08 10:03AM EST47.500.010.000.070.00-1080560.16%
PFE240419C000490002023-10-16 11:46AM EST49.000.060.000.130.00-817468.75%
PFE240419C000500002024-02-15 2:52PM EST50.000.020.000.100.00-1070367.97%
Opzioni Putper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240419P000150002024-01-31 10:28AM EST15.000.020.000.030.00-327563.28%
PFE240419P000175002024-01-29 12:32PM EST17.500.040.000.100.00-773657.42%
PFE240419P000190002024-01-29 12:44PM EST19.000.060.000.120.00-210157.03%
PFE240419P000200002024-02-16 2:45PM EST20.000.040.000.140.00-181751.95%
PFE240419P000210002024-02-20 11:14AM EST21.000.030.010.040.00-4201,57135.35%
PFE240419P000225002024-02-20 9:49AM EST22.500.060.040.120.00-21,05934.57%
PFE240419P000240002024-02-20 2:51PM EST24.000.120.110.13+0.01+10.00%201,59326.07%
PFE240419P000250002024-02-21 9:34AM EST25.000.220.210.23+0.01+4.76%88,67024.12%
PFE240419P000260002024-02-21 9:35AM EST26.000.410.390.420.00-11013,85122.66%
PFE240419P000275002024-02-20 3:55PM EST27.500.940.890.97+0.01+1.08%524,81121.19%
PFE240419P000290002024-02-21 9:47AM EST29.001.831.791.83+0.05+2.81%16,54717.92%
PFE240419P000300002024-02-21 9:31AM EST30.002.612.562.72+0.14+5.67%87,10419.68%
PFE240419P000310002024-02-20 9:59AM EST31.003.163.403.500.00-132,5700.00%
PFE240419P000325002024-02-20 2:36PM EST32.504.754.305.050.00-344450.00%
PFE240419P000340002024-02-20 10:03AM EST34.005.996.356.450.00-11630.00%
PFE240419P000350002024-02-16 2:56PM EST35.007.457.357.500.00-901540.00%
PFE240419P000360002024-02-02 3:01PM EST36.009.058.408.500.00-110.00%
PFE240419P000375002024-02-16 10:58AM EST37.509.799.4510.400.00-25058.79%
PFE240419P000390002024-01-25 2:28PM EST39.0011.3511.3511.850.00-50061.33%
PFE240419P000400002024-02-02 3:02PM EST40.0013.1012.4012.500.00-100.00%
PFE240419P000410002024-01-22 9:31AM EST41.0013.310.000.000.00-200.00%
PFE240419P000425002024-01-05 10:36AM EST42.5013.4515.3515.700.00-1080.76%
PFE240419P000440002023-12-15 2:37PM EST44.0017.4515.5516.050.00-220.00%
PFE240419P000450002024-01-26 2:24PM EST45.0017.4517.4017.500.00-410.00%
PFE240419P000460002023-12-26 3:36PM EST46.0017.7518.2019.000.00--055.08%
PFE240419P000475002024-01-03 10:04AM EST47.5017.8020.3520.750.00-50095.80%
PFE240419P000490002024-01-05 9:56AM EST49.0020.1021.7522.350.00-4099.61%
PFE240419P000500002024-01-05 10:27AM EST50.0021.0522.2023.250.00-9080.86%