Italia markets close in 29 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,42-0,17 (-0,63%)
In data: 11:01AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240517C000150002024-02-15 10:21AM EST15.0012.8512.5512.650.00-11278.13%
PFE240517C000180002024-01-24 2:52PM EST18.0010.459.609.750.00-15062.60%
PFE240517C000190002024-02-06 1:54PM EST19.008.958.608.700.00-3854.69%
PFE240517C000200002024-02-20 10:48AM EST20.008.107.657.750.00-94151.07%
PFE240517C000210002024-02-21 10:00AM EST21.006.806.656.750.00-15347.07%
PFE240517C000220002024-02-09 3:56PM EST22.005.905.705.800.00-652042.77%
PFE240517C000230002024-02-09 10:40AM EST23.004.904.754.850.00-842538.18%
PFE240517C000240002024-02-20 10:16AM EST24.004.403.853.950.00-1001,10734.67%
PFE240517C000250002024-02-21 10:33AM EST25.003.103.003.15-0.16-4.91%123,54932.81%
PFE240517C000260002024-02-21 10:33AM EST26.002.352.292.33-0.19-7.48%74,51329.22%
PFE240517C000270002024-02-21 10:33AM EST27.001.731.651.71-0.07-3.89%312,22528.20%
PFE240517C000280002024-02-21 10:42AM EST28.001.171.161.17-0.06-4.88%1098,42626.76%
PFE240517C000290002024-02-21 10:23AM EST29.000.810.770.80-0.03-3.57%5314,91926.56%
PFE240517C000300002024-02-21 10:24AM EST30.000.530.500.52-0.02-3.64%38210,03926.22%
PFE240517C000310002024-02-21 10:40AM EST31.000.320.320.34-0.05-13.51%239,67326.37%
PFE240517C000320002024-02-21 10:35AM EST32.000.220.210.220.00-305,29126.61%
PFE240517C000330002024-02-21 9:30AM EST33.000.160.130.150.00-1704,94127.34%
PFE240517C000340002024-02-20 3:56PM EST34.000.100.090.100.00-5085127.83%
PFE240517C000350002024-02-21 10:17AM EST35.000.060.060.08-0.02-25.00%33,33029.30%
PFE240517C000360002024-02-20 9:30AM EST36.000.040.030.060.00-194430.27%
PFE240517C000370002024-02-20 3:52PM EST37.000.040.000.070.00-358833.59%
PFE240517C000380002024-02-20 3:19PM EST38.000.030.000.080.00-8386736.91%
PFE240517C000390002024-02-20 12:00PM EST39.000.040.000.060.00-5030237.31%
PFE240517C000400002024-02-20 3:30PM EST40.000.020.010.100.00-37883843.07%
PFE240517C000410002024-02-20 10:41AM EST41.000.050.020.100.00-10090445.31%
PFE240517C000420002024-02-20 11:58AM EST42.000.040.000.100.00-10159947.46%
PFE240517C000430002024-02-20 10:44AM EST43.000.040.010.060.00-10086045.51%
PFE240517C000440002024-02-20 12:31PM EST44.000.020.000.030.00-19916642.97%
PFE240517C000450002024-02-02 10:48AM EST45.000.020.000.090.00-1030952.34%
PFE240517C000460002023-12-19 1:39PM EST46.000.020.000.080.00-25253.32%
PFE240517C000470002024-01-17 12:56PM EST47.000.030.000.080.00-203055.08%
PFE240517C000480002024-01-03 1:46PM EST48.000.040.000.080.00-201551.17%
PFE240517C000490002023-09-29 12:56PM EST49.000.060.000.140.00-602057.23%
PFE240517C000500002024-02-20 10:43AM EST50.000.010.010.080.00-29755.27%
Opzioni Putper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240517P000150002024-02-20 12:19PM EST15.000.020.000.040.00-1013153.91%
PFE240517P000180002024-02-20 11:14AM EST18.000.010.000.100.00-24053850.78%
PFE240517P000190002024-02-16 10:08AM EST19.000.040.010.050.00-16249439.84%
PFE240517P000200002024-02-21 10:04AM EST20.000.050.010.06+0.02+66.67%18039436.13%
PFE240517P000210002024-02-21 9:43AM EST21.000.060.060.090.00-10233533.99%
PFE240517P000220002024-02-20 10:17AM EST22.000.090.100.120.00-21,09230.96%
PFE240517P000230002024-02-20 10:25AM EST23.000.150.160.190.00-12,36929.30%
PFE240517P000240002024-02-21 10:33AM EST24.000.290.280.30+0.04+16.00%3112,08427.78%
PFE240517P000250002024-02-21 10:14AM EST25.000.470.470.49+0.05+11.90%116,32326.95%
PFE240517P000260002024-02-21 10:37AM EST26.000.770.760.78+0.07+10.00%4313,39426.42%
PFE240517P000270002024-02-21 10:33AM EST27.001.181.161.19+0.08+7.27%15513,92526.22%
PFE240517P000280002024-02-21 10:44AM EST28.001.691.681.70+0.08+4.97%16714,37225.73%
PFE240517P000290002024-02-20 2:55PM EST29.002.192.302.370.00-4966,74326.27%
PFE240517P000300002024-02-21 10:18AM EST30.003.053.053.10+0.18+6.27%12,40326.12%
PFE240517P000310002024-02-16 2:31PM EST31.003.743.853.950.00-280227.05%
PFE240517P000320002024-02-20 10:43AM EST32.004.404.704.800.00-165226.47%
PFE240517P000330002024-02-14 3:40PM EST33.006.005.655.750.00-212428.03%
PFE240517P000340002024-02-16 11:42AM EST34.006.386.606.700.00-36728.71%
PFE240517P000350002024-02-08 9:35AM EST35.007.307.607.750.00-1534.28%
PFE240517P000360002024-01-31 9:55AM EST36.009.108.558.650.00-3030.86%
PFE240517P000370002024-02-01 3:58PM EST37.009.779.559.650.00-1633.30%
PFE240517P000380002024-02-15 2:52PM EST38.0010.4510.5010.650.00-39217135.65%
PFE240517P000390002023-12-08 11:28AM EST39.0010.309.7010.000.00-150.00%
PFE240517P000400002024-01-25 3:59PM EST40.0012.2012.5512.850.00-3052.64%
PFE240517P000410002023-12-11 10:34AM EST41.0012.6012.4013.050.00-670.00%
PFE240517P000420002023-12-11 11:05AM EST42.0013.6013.3513.800.00-15190.00%
PFE240517P000430002023-12-20 11:10AM EST43.0015.3014.5515.500.00-120.00%
PFE240517P000440002023-12-08 3:56PM EST44.0015.300.000.000.00-200.00%
PFE240517P000450002023-12-20 11:31AM EST45.0017.2516.5017.500.00-110.00%
PFE240517P000460002023-12-26 3:31PM EST46.0017.7518.4018.950.00--054.30%
PFE240517P000470002023-12-21 3:31PM EST47.0019.0018.0519.850.00-3768.36%
PFE240517P000480002023-12-19 12:59PM EST48.0020.1520.0020.800.00--267.48%
PFE240517P000490002023-12-18 2:30PM EST49.0022.3020.8521.450.00-130.00%
PFE240517P000500002023-12-20 11:10AM EST50.0022.2521.0522.950.00--379.20%