Italia markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,88+0,19 (+0,66%)
Alla chiusura: 04:00PM EDT
28,87 -0,01 (-0,03%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240719C000150002024-05-09 12:05PM EDT15.0013.0413.9014.100.00-63494.92%
PFE240719C000160002024-04-30 10:06AM EDT16.009.6512.7513.100.00-1073.44%
PFE240719C000170002024-02-15 11:17AM EDT17.0010.8610.6011.650.00-110.00%
PFE240719C000190002024-04-26 10:50AM EDT19.006.409.9510.150.00-2269.53%
PFE240719C000200002024-05-16 10:08AM EDT20.009.158.959.150.00-13762.31%
PFE240719C000210002024-03-06 12:31PM EDT21.006.605.207.950.00-1146.09%
PFE240719C000220002024-05-09 12:23PM EDT22.006.166.857.200.00-7757.91%
PFE240719C000230002024-05-15 11:30AM EDT23.006.056.006.250.00-14153.03%
PFE240719C000240002024-05-24 10:31AM EDT24.005.085.005.40+0.08+1.60%43551.66%
PFE240719C000250002024-05-24 12:30PM EDT25.003.854.054.40-0.29-7.00%352,42243.99%
PFE240719C000260002024-05-24 3:27PM EDT26.003.162.923.30+0.01+0.32%306,65233.11%
PFE240719C000270002024-05-24 3:32PM EDT27.002.332.372.58-0.01-0.43%559,03433.25%
PFE240719C000280002024-05-24 3:50PM EDT28.001.651.631.68+0.06+3.77%35715,19426.76%
PFE240719C000290002024-05-24 3:59PM EDT29.001.071.061.09+0.08+8.08%54622,99925.42%
PFE240719C000300002024-05-24 3:55PM EDT30.000.650.620.65+0.03+4.84%1,38617,07024.41%
PFE240719C000310002024-05-24 3:20PM EDT31.000.370.350.39+0.03+8.82%63613,91624.66%
PFE240719C000320002024-05-24 3:49PM EDT32.000.220.090.24+0.01+4.76%1,6774,95925.49%
PFE240719C000330002024-05-24 3:51PM EDT33.000.120.120.150.00-344,43426.47%
PFE240719C000340002024-05-24 2:27PM EDT34.000.090.080.10+0.01+12.50%561,98027.74%
PFE240719C000350002024-05-24 12:38PM EDT35.000.050.050.110.00-4610,64932.13%
PFE240719C000360002024-05-24 10:38AM EDT36.000.040.030.08-0.05-55.56%18495533.40%
PFE240719C000370002024-05-24 10:27AM EDT37.000.040.020.050.00-101,00133.59%
PFE240719C000380002024-05-22 3:56PM EDT38.000.040.010.040.00-201,00935.16%
PFE240719C000390002024-05-14 2:08PM EDT39.000.010.010.040.00-155137.89%
PFE240719C000400002024-05-24 1:56PM EDT40.000.020.000.03-0.05-71.43%3852339.06%
PFE240719C000410002024-04-02 2:06PM EDT41.000.020.000.210.00-10041150.59%
PFE240719C000420002024-05-17 10:31AM EDT42.000.010.000.01-0.03-75.00%170438.28%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240719P000150002024-04-17 10:04AM EDT15.000.030.000.020.00-21,71165.63%
PFE240719P000160002024-04-26 10:52AM EDT16.000.020.000.020.00-17058960.16%
PFE240719P000170002024-05-16 11:07AM EDT17.000.010.000.190.00-2401,67775.59%
PFE240719P000180002024-05-16 11:08AM EDT18.000.010.010.020.00-24086151.56%
PFE240719P000190002024-05-24 10:29AM EDT19.000.030.010.02+0.02+200.00%105,63748.05%
PFE240719P000200002024-05-21 12:26PM EDT20.000.020.010.020.00-503,75742.97%
PFE240719P000210002024-05-17 3:49PM EDT21.000.020.020.090.00-2011,86848.44%
PFE240719P000220002024-05-22 1:49PM EDT22.000.030.020.090.00-112,26342.58%
PFE240719P000230002024-05-24 10:39AM EDT23.000.040.020.050.00-2233,22532.81%
PFE240719P000240002024-05-24 12:12PM EDT24.000.050.030.18-0.03-37.50%3745,65936.91%
PFE240719P000250002024-05-24 2:11PM EDT25.000.080.080.11-0.01-11.11%48014,33626.86%
PFE240719P000260002024-05-24 2:18PM EDT26.000.160.140.16+0.01+6.67%96914,00723.54%
PFE240719P000270002024-05-24 2:30PM EDT27.000.320.270.30+0.03+10.34%62510,38322.02%
PFE240719P000280002024-05-24 3:35PM EDT28.000.570.540.55-0.03-5.00%2,09310,23920.80%
PFE240719P000290002024-05-24 1:50PM EDT29.001.040.940.96+0.03+2.97%355,90019.87%
PFE240719P000300002024-05-24 3:38PM EDT30.001.581.211.56-0.10-5.95%893,92719.39%
PFE240719P000310002024-05-24 11:03AM EDT31.002.421.962.54+0.08+3.42%299825.49%
PFE240719P000320002024-05-23 1:41PM EDT32.003.242.753.250.00-277021.19%
PFE240719P000330002024-05-22 1:54PM EDT33.003.753.404.550.00-1136.91%
PFE240719P000350002024-05-24 11:51AM EDT35.006.405.356.30+0.20+3.23%8736.13%
PFE240719P000370002024-01-29 10:59AM EDT37.009.559.6510.550.00-13098.88%
PFE240719P000390002024-03-05 1:38PM EDT39.0012.3511.6013.400.00-10118.12%