Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.656,04 +692,79 (+1,14%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240628C00015000 | 2024-06-13 10:48AM EDT | 15.00 | 12.46 | 12.45 | 12.70 | 0.00 | - | 30 | 55 | 151.56% |
| PFE240628C00018000 | 2024-05-22 3:07PM EDT | 18.00 | 11.50 | 9.35 | 9.80 | 0.00 | - | - | 122 | 110.16% |
| PFE240628C00020000 | 2024-05-22 10:28AM EDT | 20.00 | 9.05 | 7.50 | 7.75 | 0.00 | - | 22 | 47 | 99.22% |
| PFE240628C00021000 | 2024-05-22 3:45PM EDT | 21.00 | 8.59 | 6.50 | 7.65 | 0.00 | - | 25 | 25 | 138.67% |
| PFE240628C00024000 | 2024-06-05 12:26PM EDT | 24.00 | 5.46 | 3.35 | 3.85 | 0.00 | - | 1 | 38 | 72.27% |
| PFE240628C00025000 | 2024-06-14 2:41PM EDT | 25.00 | 2.62 | 2.36 | 2.86 | -0.05 | -1.87% | 5 | 64 | 58.11% |
| PFE240628C00026000 | 2024-06-14 3:10PM EDT | 26.00 | 1.66 | 1.63 | 1.70 | -1.29 | -43.73% | 7 | 18 | 32.42% |
| PFE240628C00026500 | 2024-06-14 3:14PM EDT | 26.50 | 1.21 | 1.21 | 1.41 | -0.19 | -13.57% | 2 | 6 | 37.50% |
| PFE240628C00027000 | 2024-06-14 3:10PM EDT | 27.00 | 0.84 | 0.84 | 1.15 | -0.18 | -17.65% | 36 | 115 | 40.33% |
| PFE240628C00027500 | 2024-06-14 3:58PM EDT | 27.50 | 0.57 | 0.55 | 0.60 | -0.13 | -18.57% | 267 | 371 | 27.25% |
| PFE240628C00028000 | 2024-06-14 3:58PM EDT | 28.00 | 0.34 | 0.34 | 0.36 | -0.10 | -22.73% | 759 | 2,282 | 25.98% |
| PFE240628C00028500 | 2024-06-14 3:57PM EDT | 28.50 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 554 | 2,095 | 25.98% |
| PFE240628C00029000 | 2024-06-14 3:59PM EDT | 29.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 326 | 5,771 | 27.15% |
| PFE240628C00029500 | 2024-06-14 3:59PM EDT | 29.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 499 | 512 | 28.32% |
| PFE240628C00030000 | 2024-06-14 3:46PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 214 | 2,712 | 29.49% |
| PFE240628C00030500 | 2024-06-14 1:45PM EDT | 30.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 7 | 91 | 32.03% |
| PFE240628C00031000 | 2024-06-14 2:56PM EDT | 31.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 237 | 12,486 | 39.45% |
| PFE240628C00031500 | 2024-06-14 3:24PM EDT | 31.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 221 | 57 | 39.84% |
| PFE240628C00032000 | 2024-06-14 2:54PM EDT | 32.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 60 | 1,799 | 47.27% |
| PFE240628C00032500 | 2024-06-14 2:53PM EDT | 32.50 | 0.03 | 0.01 | 0.21 | +0.01 | +50.00% | 100 | 5 | 58.20% |
| PFE240628C00033000 | 2024-06-14 1:03PM EDT | 33.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 430 | 60.16% |
| PFE240628C00033500 | 2024-06-11 2:04PM EDT | 33.50 | 0.01 | 0.01 | 0.19 | 0.00 | - | - | 6 | 64.65% |
| PFE240628C00034000 | 2024-06-13 12:20PM EDT | 34.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 7 | 341 | 58.59% |
| PFE240628C00035000 | 2024-06-11 11:55AM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 202 | 60.94% |
| PFE240628C00036000 | 2024-06-06 12:12PM EDT | 36.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 45 | 82 | 74.61% |
| PFE240628C00037000 | 2024-06-12 10:17AM EDT | 37.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 13 | 76.95% |
| PFE240628C00038000 | 2024-06-03 1:53PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 16 | 70.31% |
| PFE240628C00039000 | 2024-06-05 11:43AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 267 | 71.88% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240628P00020000 | 2024-05-31 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 90.63% |
| PFE240628P00023000 | 2024-06-14 10:31AM EDT | 23.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 221 | 46.09% |
| PFE240628P00023500 | 2024-06-14 12:37PM EDT | 23.50 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 60 | 60 | 56.25% |
| PFE240628P00024000 | 2024-06-14 12:37PM EDT | 24.00 | 0.02 | 0.01 | 0.21 | -0.01 | -33.33% | 200 | 680 | 52.34% |
| PFE240628P00024500 | 2024-06-13 9:57AM EDT | 24.50 | 0.03 | 0.01 | 0.23 | 0.00 | - | 200 | 83 | 57.72% |
| PFE240628P00025000 | 2024-06-14 3:32PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 18 | 1,463 | 31.25% |
| PFE240628P00025500 | 2024-06-14 3:33PM EDT | 25.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 103 | 27.54% |
| PFE240628P00026000 | 2024-06-14 3:48PM EDT | 26.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 29 | 1,273 | 26.95% |
| PFE240628P00026500 | 2024-06-14 3:55PM EDT | 26.50 | 0.15 | 0.13 | 0.15 | 0.00 | - | 487 | 267 | 24.02% |
| PFE240628P00027000 | 2024-06-14 3:50PM EDT | 27.00 | 0.27 | 0.25 | 0.27 | +0.03 | +12.50% | 159 | 17,122 | 23.05% |
| PFE240628P00027500 | 2024-06-14 3:56PM EDT | 27.50 | 0.48 | 0.45 | 0.49 | +0.02 | +4.35% | 372 | 657 | 23.49% |
| PFE240628P00028000 | 2024-06-14 3:49PM EDT | 28.00 | 0.78 | 0.74 | 0.79 | +0.05 | +6.85% | 111 | 4,284 | 24.02% |
| PFE240628P00028500 | 2024-06-14 3:51PM EDT | 28.50 | 1.12 | 1.09 | 1.14 | +0.08 | +7.69% | 41 | 126 | 23.63% |
| PFE240628P00029000 | 2024-06-14 3:42PM EDT | 29.00 | 1.53 | 1.51 | 1.57 | +0.05 | +3.38% | 60 | 1,908 | 24.81% |
| PFE240628P00029500 | 2024-06-12 2:00PM EDT | 29.50 | 1.80 | 1.95 | 2.12 | 0.00 | - | - | 7 | 34.18% |
| PFE240628P00030000 | 2024-06-14 2:40PM EDT | 30.00 | 2.51 | 2.23 | 2.59 | +0.20 | +8.66% | 42 | 907 | 36.91% |
| PFE240628P00031000 | 2024-06-06 1:15PM EDT | 31.00 | 2.16 | 2.88 | 3.55 | 0.00 | - | 4 | 14 | 41.99% |
| PFE240628P00032000 | 2024-06-03 2:03PM EDT | 32.00 | 2.76 | 3.70 | 4.55 | 0.00 | - | 6 | 0 | 50.39% |
| PFE240628P00034000 | 2024-05-09 9:43AM EDT | 34.00 | 6.55 | 5.20 | 5.60 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240628P00035000 | 2024-05-29 9:50AM EDT | 35.00 | 7.10 | 6.70 | 7.55 | 0.00 | - | - | 0 | 72.27% |
| PFE240628P00040000 | 2024-06-13 11:12AM EDT | 40.00 | 12.50 | 11.70 | 12.55 | 0.00 | - | 1 | 1 | 102.34% |
© 2024 Yahoo. Tutti i diritti riservati.