Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.850,66 -2.890,84 (-4,84%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00015000 | 2024-04-17 11:36AM EDT | 15.00 | 10.35 | 9.95 | 11.55 | 0.00 | - | 37 | 60 | 146.09% |
| PFE240517C00018000 | 2024-04-30 10:59AM EDT | 18.00 | 7.80 | 6.80 | 8.20 | +0.05 | +0.65% | 2 | 20 | 154.88% |
| PFE240517C00019000 | 2024-04-16 11:58AM EDT | 19.00 | 6.94 | 6.10 | 6.75 | 0.00 | - | 4 | 51 | 89.84% |
| PFE240517C00020000 | 2024-04-30 3:53PM EDT | 20.00 | 5.75 | 5.40 | 6.65 | -0.65 | -10.16% | 1 | 200 | 106.45% |
| PFE240517C00021000 | 2024-04-29 9:52AM EDT | 21.00 | 4.76 | 3.90 | 5.65 | 0.00 | - | 1 | 49 | 68.16% |
| PFE240517C00022000 | 2024-04-29 9:37AM EDT | 22.00 | 3.85 | 2.91 | 3.75 | 0.00 | - | 2 | 341 | 53.13% |
| PFE240517C00022500 | 2024-04-25 2:58PM EDT | 22.50 | 2.95 | 2.82 | 4.15 | 0.00 | - | - | 1 | 66.21% |
| PFE240517C00023000 | 2024-04-30 2:33PM EDT | 23.00 | 2.70 | 2.15 | 2.77 | +0.02 | +0.75% | 9 | 543 | 42.97% |
| PFE240517C00023500 | 2024-04-30 9:30AM EDT | 23.50 | 2.20 | 2.03 | 2.30 | -0.20 | -8.33% | 5 | 117 | 39.16% |
| PFE240517C00024000 | 2024-04-30 3:14PM EDT | 24.00 | 1.77 | 1.75 | 1.83 | +0.04 | +2.31% | 117 | 1,506 | 34.57% |
| PFE240517C00024500 | 2024-04-30 3:50PM EDT | 24.50 | 1.41 | 1.36 | 1.41 | +0.06 | +4.44% | 138 | 163 | 32.23% |
| PFE240517C00025000 | 2024-04-30 3:45PM EDT | 25.00 | 1.06 | 1.02 | 1.07 | +0.07 | +7.07% | 381 | 7,307 | 32.03% |
| PFE240517C00025500 | 2024-04-30 3:58PM EDT | 25.50 | 0.76 | 0.75 | 0.77 | +0.09 | +13.43% | 996 | 2,324 | 31.25% |
| PFE240517C00026000 | 2024-04-30 3:58PM EDT | 26.00 | 0.53 | 0.50 | 0.54 | +0.07 | +15.22% | 5,983 | 19,379 | 31.25% |
| PFE240517C00026500 | 2024-04-30 3:59PM EDT | 26.50 | 0.35 | 0.35 | 0.37 | +0.06 | +20.69% | 2,298 | 5,545 | 31.45% |
| PFE240517C00027000 | 2024-04-30 3:59PM EDT | 27.00 | 0.23 | 0.23 | 0.24 | +0.03 | +15.00% | 3,491 | 41,094 | 31.45% |
| PFE240517C00027500 | 2024-04-30 3:59PM EDT | 27.50 | 0.14 | 0.14 | 0.16 | +0.03 | +27.27% | 450 | 2,049 | 32.13% |
| PFE240517C00028000 | 2024-04-30 3:59PM EDT | 28.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 1,710 | 28,015 | 32.42% |
| PFE240517C00028500 | 2024-04-30 3:20PM EDT | 28.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 476 | 368 | 33.59% |
| PFE240517C00029000 | 2024-04-30 3:59PM EDT | 29.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,578 | 22,901 | 35.16% |
| PFE240517C00029500 | 2024-04-30 3:40PM EDT | 29.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 3 | 218 | 50.20% |
| PFE240517C00030000 | 2024-04-30 3:47PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 116 | 24,907 | 38.28% |
| PFE240517C00030500 | 2024-04-30 1:51PM EDT | 30.50 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 20 | 11 | 52.93% |
| PFE240517C00031000 | 2024-04-30 1:52PM EDT | 31.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 200 | 17,664 | 47.27% |
| PFE240517C00031500 | 2024-04-22 3:33PM EDT | 31.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 990 | 55.08% |
| PFE240517C00032000 | 2024-04-30 1:48PM EDT | 32.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 2 | 6,186 | 53.52% |
| PFE240517C00033000 | 2024-04-30 3:33PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 5,510 | 51.56% |
| PFE240517C00034000 | 2024-04-30 3:34PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,062 | 50.00% |
| PFE240517C00035000 | 2024-04-29 12:25PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 4,505 | 57.81% |
| PFE240517C00036000 | 2024-04-22 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 1,801 | 65.63% |
| PFE240517C00037000 | 2024-04-29 12:18PM EDT | 37.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 1,260 | 78.91% |
| PFE240517C00038000 | 2024-04-23 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 968 | 65.63% |
| PFE240517C00039000 | 2024-04-24 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 358 | 85.94% |
| PFE240517C00040000 | 2024-04-05 2:39PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 889 | 73.44% |
| PFE240517C00041000 | 2024-04-22 2:42PM EDT | 41.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 975 | 101.56% |
| PFE240517C00042000 | 2024-03-15 11:43AM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 700 | 106.25% |
| PFE240517C00043000 | 2024-04-23 9:35AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 873 | 90.63% |
| PFE240517C00044000 | 2024-02-20 1:31PM EDT | 44.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 199 | 166 | 117.19% |
| PFE240517C00045000 | 2024-03-13 9:59AM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 315 | 90.63% |
| PFE240517C00046000 | 2023-12-19 2:39PM EDT | 46.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 52 | 117.97% |
| PFE240517C00047000 | 2024-01-17 1:56PM EDT | 47.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 30 | 121.88% |
| PFE240517C00048000 | 2024-01-03 2:46PM EDT | 48.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 20 | 15 | 125.00% |
| PFE240517C00049000 | 2023-09-29 1:56PM EDT | 49.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 60 | 20 | 139.06% |
| PFE240517C00050000 | 2024-04-11 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 106.25% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-04-15 11:14AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 50.00% |
| PFE240517P00018000 | 2024-04-04 2:23PM EDT | 18.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 625 | 86.72% |
| PFE240517P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1,731 | 75.39% |
| PFE240517P00020000 | 2024-04-30 1:50PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 3,742 | 54.69% |
| PFE240517P00021000 | 2024-04-30 1:50PM EDT | 21.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 180 | 2,452 | 57.42% |
| PFE240517P00022000 | 2024-04-30 3:46PM EDT | 22.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 74 | 8,974 | 42.58% |
| PFE240517P00022500 | 2024-04-30 3:29PM EDT | 22.50 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 18 | 1,885 | 40.23% |
| PFE240517P00023000 | 2024-04-30 3:14PM EDT | 23.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 310 | 4,932 | 39.26% |
| PFE240517P00023500 | 2024-04-30 3:25PM EDT | 23.50 | 0.14 | 0.14 | 0.19 | +0.01 | +7.69% | 839 | 884 | 39.84% |
| PFE240517P00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.27 | 0.26 | 0.29 | +0.04 | +17.39% | 351 | 19,278 | 39.65% |
| PFE240517P00024500 | 2024-04-30 3:58PM EDT | 24.50 | 0.41 | 0.40 | 0.43 | +0.07 | +20.59% | 33 | 20,469 | 39.65% |
| PFE240517P00025000 | 2024-04-30 4:00PM EDT | 25.00 | 0.62 | 0.62 | 0.64 | +0.04 | +6.90% | 10,896 | 113,386 | 40.92% |
| PFE240517P00025500 | 2024-04-30 3:56PM EDT | 25.50 | 0.85 | 0.84 | 0.89 | +0.01 | +1.19% | 146 | 1,795 | 41.90% |
| PFE240517P00026000 | 2024-04-30 3:56PM EDT | 26.00 | 1.15 | 1.15 | 1.20 | -0.01 | -0.86% | 112 | 30,746 | 43.65% |
| PFE240517P00026500 | 2024-04-30 2:49PM EDT | 26.50 | 1.51 | 1.50 | 1.57 | +0.11 | +7.86% | 12 | 538 | 46.48% |
| PFE240517P00027000 | 2024-04-30 3:12PM EDT | 27.00 | 1.91 | 1.75 | 2.15 | -0.04 | -2.05% | 2,089 | 60,389 | 57.91% |
| PFE240517P00027500 | 2024-04-29 11:04AM EDT | 27.50 | 2.24 | 2.11 | 2.69 | 0.00 | - | 13 | 52 | 52.73% |
| PFE240517P00028000 | 2024-04-30 3:45PM EDT | 28.00 | 2.83 | 2.53 | 3.15 | -0.02 | -0.70% | 24 | 16,839 | 55.76% |
| PFE240517P00028500 | 2024-04-23 2:17PM EDT | 28.50 | 2.67 | 3.20 | 3.55 | 0.00 | - | - | 1 | 63.57% |
| PFE240517P00029000 | 2024-04-30 2:39PM EDT | 29.00 | 3.75 | 3.70 | 4.80 | -0.02 | -0.53% | 37 | 4,584 | 89.16% |
| PFE240517P00030000 | 2024-04-30 3:14PM EDT | 30.00 | 4.78 | 3.95 | 5.60 | +0.14 | +3.02% | 111 | 2,761 | 73.14% |
| PFE240517P00031000 | 2024-04-30 2:13PM EDT | 31.00 | 5.70 | 4.95 | 6.80 | -0.18 | -3.06% | 2 | 600 | 89.06% |
| PFE240517P00032000 | 2024-04-30 3:57PM EDT | 32.00 | 6.75 | 6.25 | 7.05 | +0.10 | +1.50% | 2 | 559 | 81.25% |
| PFE240517P00033000 | 2024-04-25 3:40PM EDT | 33.00 | 8.00 | 6.90 | 8.80 | 0.00 | - | 1 | 115 | 104.49% |
| PFE240517P00034000 | 2024-04-22 9:42AM EDT | 34.00 | 8.31 | 8.65 | 9.80 | 0.00 | - | 40 | 55 | 136.91% |
| PFE240517P00035000 | 2024-04-04 2:32PM EDT | 35.00 | 8.30 | 9.65 | 10.40 | 0.00 | - | 20 | 35 | 132.23% |
| PFE240517P00036000 | 2024-03-11 9:39AM EDT | 36.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| PFE240517P00037000 | 2024-02-23 4:09PM EDT | 37.00 | 9.10 | 9.25 | 10.45 | 0.00 | - | 1 | 6 | 0.00% |
| PFE240517P00038000 | 2024-02-15 3:52PM EDT | 38.00 | 10.45 | 9.55 | 10.75 | 0.00 | - | 392 | 171 | 0.00% |
| PFE240517P00039000 | 2023-12-08 12:28PM EDT | 39.00 | 10.30 | 9.70 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240517P00040000 | 2024-01-25 4:59PM EDT | 40.00 | 12.20 | 12.05 | 12.45 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240517P00041000 | 2023-12-11 11:34AM EDT | 41.00 | 12.60 | 12.40 | 13.05 | 0.00 | - | 6 | 7 | 0.00% |
| PFE240517P00042000 | 2024-03-11 9:35AM EDT | 42.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PFE240517P00043000 | 2024-03-11 9:37AM EDT | 43.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 0.00% |
| PFE240517P00044000 | 2024-03-11 9:39AM EDT | 44.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 177 | 177 | 0.00% |
| PFE240517P00045000 | 2023-12-20 12:31PM EDT | 45.00 | 17.25 | 16.50 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240517P00046000 | 2023-12-26 4:31PM EDT | 46.00 | 17.75 | 18.40 | 18.95 | 0.00 | - | - | 0 | 0.00% |
| PFE240517P00047000 | 2023-12-21 4:31PM EDT | 47.00 | 19.00 | 18.05 | 19.85 | 0.00 | - | 3 | 7 | 0.00% |
| PFE240517P00048000 | 2023-12-19 1:59PM EDT | 48.00 | 20.15 | 20.00 | 20.80 | 0.00 | - | - | 2 | 0.00% |
| PFE240517P00049000 | 2023-12-18 3:30PM EDT | 49.00 | 22.30 | 20.85 | 21.45 | 0.00 | - | 1 | 3 | 0.00% |
| PFE240517P00050000 | 2023-12-20 12:10PM EDT | 50.00 | 22.25 | 21.05 | 22.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.