Italia markets open in 4 hours 3 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.780,58 +149,52 (+0,38%) EUR/USD
1,0737 -0,0006 (-0,05%) Bitcoin EUR
58.622,03 -355,68 (-0,60%) CMC Crypto 200
1.343,79 +41,71 (+3,20%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705C00020000 | 2024-07-01 11:32AM EDT | 20.00 | 7.71 | 7.70 | 9.40 | -0.59 | -7.11% | 1 | 653 | 263.28% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 21.00 | 7.11 | 5.25 | 9.05 | 0.00 | - | 5 | 4 | 450.98% |
| PFE240705C00024500 | 2024-06-28 2:19PM EDT | 24.50 | 3.51 | 2.98 | 4.35 | 0.00 | - | 1 | 1 | 177.73% |
| PFE240705C00025000 | 2024-06-27 3:12PM EDT | 25.00 | 2.81 | 2.50 | 4.90 | 0.00 | - | 4 | 829 | 144.34% |
| PFE240705C00025500 | 2024-06-28 3:55PM EDT | 25.50 | 2.50 | 2.16 | 3.00 | 0.00 | - | 168 | 218 | 104.49% |
| PFE240705C00026000 | 2024-07-01 10:20AM EDT | 26.00 | 2.33 | 2.01 | 2.62 | +0.35 | +17.68% | 4 | 112 | 63.67% |
| PFE240705C00026500 | 2024-07-01 1:54PM EDT | 26.50 | 1.85 | 0.73 | 2.16 | +0.27 | +17.09% | 108 | 432 | 95.51% |
| PFE240705C00027000 | 2024-07-01 1:46PM EDT | 27.00 | 1.30 | 1.22 | 1.38 | +0.33 | +34.02% | 124 | 911 | 50.00% |
| PFE240705C00027500 | 2024-07-01 3:34PM EDT | 27.50 | 0.76 | 0.76 | 0.82 | +0.20 | +35.71% | 314 | 4,183 | 29.88% |
| PFE240705C00028000 | 2024-07-01 3:53PM EDT | 28.00 | 0.34 | 0.34 | 0.39 | +0.06 | +21.43% | 1,954 | 6,332 | 22.66% |
| PFE240705C00028500 | 2024-07-01 3:59PM EDT | 28.50 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 6,047 | 14,713 | 19.73% |
| PFE240705C00029000 | 2024-07-01 3:58PM EDT | 29.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4,624 | 8,111 | 22.27% |
| PFE240705C00029500 | 2024-07-01 3:58PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,350 | 1,531 | 23.44% |
| PFE240705C00030000 | 2024-07-01 2:50PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,859 | 30.47% |
| PFE240705C00030500 | 2024-07-01 3:27PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 35 | 119 | 37.50% |
| PFE240705C00031000 | 2024-07-01 3:27PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,654 | 43.75% |
| PFE240705C00031500 | 2024-07-01 3:25PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 31 | 50.00% |
| PFE240705C00032000 | 2024-06-28 2:43PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 515 | 50.00% |
| PFE240705C00032500 | 2024-07-01 10:23AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,009 | 56.25% |
| PFE240705C00033000 | 2024-06-24 10:54AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 320 | 71.88% |
| PFE240705C00033500 | 2024-06-24 9:49AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 65.63% |
| PFE240705C00034000 | 2024-06-24 9:40AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 178 | 71.88% |
| PFE240705C00035000 | 2024-06-26 3:42PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 81.25% |
| PFE240705C00036000 | 2024-06-17 9:33AM EDT | 36.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 15 | 177.73% |
| PFE240705C00037000 | 2024-06-17 11:55AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 121.88% |
| PFE240705C00038000 | 2024-06-04 3:40PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 11 | 106.25% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705P00020000 | 2024-06-28 3:14PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 322 | 125.00% |
| PFE240705P00023000 | 2024-06-26 3:20PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 351 | 81.25% |
| PFE240705P00023500 | 2024-06-24 2:24PM EDT | 23.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 741 | 752 | 150.39% |
| PFE240705P00024000 | 2024-06-26 2:00PM EDT | 24.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 10 | 2,477 | 141.02% |
| PFE240705P00024500 | 2024-06-27 2:54PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 346 | 56.25% |
| PFE240705P00025000 | 2024-07-01 2:39PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,662 | 50.00% |
| PFE240705P00025500 | 2024-06-28 3:51PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 411 | 25.00% |
| PFE240705P00026000 | 2024-07-01 3:37PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 149 | 824 | 44.53% |
| PFE240705P00026500 | 2024-07-01 2:24PM EDT | 26.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 765 | 4,133 | 44.14% |
| PFE240705P00027000 | 2024-07-01 3:44PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2,368 | 5,083 | 29.69% |
| PFE240705P00027500 | 2024-07-01 3:57PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 3,034 | 4,230 | 19.92% |
| PFE240705P00028000 | 2024-07-01 3:59PM EDT | 28.00 | 0.10 | 0.10 | 0.12 | -0.17 | -62.96% | 1,556 | 5,533 | 18.07% |
| PFE240705P00028500 | 2024-07-01 3:58PM EDT | 28.50 | 0.34 | 0.33 | 0.38 | -0.34 | -50.00% | 753 | 322 | 17.77% |
| PFE240705P00029000 | 2024-07-01 3:10PM EDT | 29.00 | 0.78 | 0.72 | 0.81 | -0.33 | -29.73% | 180 | 669 | 20.70% |
| PFE240705P00029500 | 2024-06-28 10:34AM EDT | 29.50 | 1.39 | 1.05 | 1.46 | 0.00 | - | 1 | 8 | 51.56% |
| PFE240705P00030000 | 2024-07-01 12:04PM EDT | 30.00 | 1.76 | 1.54 | 2.59 | -0.57 | -24.46% | 14 | 1 | 75.00% |
| PFE240705P00030500 | 2024-06-27 9:47AM EDT | 30.50 | 3.25 | 2.01 | 2.92 | 0.00 | - | - | 0 | 73.44% |
| PFE240705P00031000 | 2024-06-26 1:28PM EDT | 31.00 | 3.80 | 2.30 | 4.85 | 0.00 | - | 5 | 1 | 150.98% |
| PFE240705P00031500 | 2024-06-18 9:35AM EDT | 31.50 | 4.35 | 3.20 | 3.30 | 0.00 | - | - | 0 | 55.47% |
| PFE240705P00032000 | 2024-06-06 10:09AM EDT | 32.00 | 2.60 | 3.00 | 3.80 | 0.00 | - | 1 | 0 | 62.50% |
| PFE240705P00033000 | 2024-06-06 1:18PM EDT | 33.00 | 4.10 | 4.00 | 5.60 | 0.00 | - | - | 0 | 75.00% |
| PFE240705P00035000 | 2024-06-05 10:07AM EDT | 35.00 | 5.70 | 6.20 | 7.45 | 0.00 | - | - | 0 | 110.94% |
| PFE240705P00038000 | 2024-06-18 3:01PM EDT | 38.00 | 10.65 | 9.25 | 9.80 | 0.00 | - | - | 1 | 128.13% |
© 2024 Yahoo. Tutti i diritti riservati.