Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.291,65 +1.138,86 (+2,18%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00020000 | 2024-06-20 10:28AM EDT | 20.00 | 7.75 | 7.25 | 9.05 | 0.00 | - | - | 20 | 74.02% |
| PFE240802C00021000 | 2024-06-24 1:11PM EDT | 21.00 | 7.10 | 6.80 | 7.45 | 0.00 | - | - | 2 | 61.33% |
| PFE240802C00023000 | 2024-06-20 1:49PM EDT | 23.00 | 5.00 | 4.40 | 6.80 | 0.00 | - | - | 1 | 79.10% |
| PFE240802C00024000 | 2024-07-03 12:46PM EDT | 24.00 | 4.75 | 4.05 | 5.85 | 0.00 | - | 1 | 3 | 83.89% |
| PFE240802C00025000 | 2024-07-03 11:58AM EDT | 25.00 | 2.80 | 2.25 | 4.15 | 0.00 | - | 40 | 109 | 79.10% |
| PFE240802C00026000 | 2024-07-03 9:52AM EDT | 26.00 | 2.26 | 0.97 | 2.29 | 0.00 | - | 34 | 89 | 31.06% |
| PFE240802C00027000 | 2024-07-05 10:57AM EDT | 27.00 | 1.24 | 1.15 | 1.42 | +0.06 | +5.08% | 64 | 521 | 25.88% |
| PFE240802C00028000 | 2024-07-05 3:58PM EDT | 28.00 | 0.73 | 0.69 | 0.73 | +0.14 | +23.73% | 361 | 1,480 | 22.75% |
| PFE240802C00029000 | 2024-07-05 3:59PM EDT | 29.00 | 0.33 | 0.31 | 0.35 | +0.04 | +13.79% | 726 | 1,139 | 23.15% |
| PFE240802C00030000 | 2024-07-05 3:56PM EDT | 30.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 158 | 3,991 | 23.63% |
| PFE240802C00031000 | 2024-07-05 1:51PM EDT | 31.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 32 | 262 | 25.98% |
| PFE240802C00032000 | 2024-07-05 12:17PM EDT | 32.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 11 | 327 | 30.08% |
| PFE240802C00033000 | 2024-07-01 2:22PM EDT | 33.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 104 | 31.25% |
| PFE240802C00034000 | 2024-07-05 1:34PM EDT | 34.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 10 | 90 | 45.70% |
| PFE240802C00038000 | 2024-06-27 1:42PM EDT | 38.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 51.95% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00018000 | 2024-06-24 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 74.22% |
| PFE240802P00021000 | 2024-06-27 10:10AM EDT | 21.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 1 | 107.81% |
| PFE240802P00022000 | 2024-07-02 11:54AM EDT | 22.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 94 | 52.34% |
| PFE240802P00023000 | 2024-07-05 1:29PM EDT | 23.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 200 | 38 | 50.98% |
| PFE240802P00024000 | 2024-07-05 2:59PM EDT | 24.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 23 | 51 | 36.52% |
| PFE240802P00025000 | 2024-07-05 3:12PM EDT | 25.00 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 4 | 769 | 32.23% |
| PFE240802P00026000 | 2024-07-05 3:56PM EDT | 26.00 | 0.21 | 0.19 | 0.24 | -0.08 | -27.59% | 122 | 15,924 | 31.06% |
| PFE240802P00027000 | 2024-07-05 3:55PM EDT | 27.00 | 0.45 | 0.44 | 0.49 | -0.13 | -22.41% | 323 | 1,325 | 30.27% |
| PFE240802P00028000 | 2024-07-05 3:42PM EDT | 28.00 | 0.93 | 0.81 | 0.95 | -0.20 | -17.70% | 168 | 931 | 31.49% |
| PFE240802P00029000 | 2024-07-05 3:36PM EDT | 29.00 | 1.61 | 1.32 | 1.77 | +0.04 | +2.55% | 5 | 76 | 39.26% |
| PFE240802P00030000 | 2024-07-03 10:00AM EDT | 30.00 | 2.40 | 2.17 | 2.61 | 0.00 | - | 12 | 82 | 44.58% |
| PFE240802P00032000 | 2024-06-14 1:15PM EDT | 32.00 | 4.65 | 3.40 | 5.70 | 0.00 | - | - | 13 | 59.77% |
| PFE240802P00035000 | 2024-06-26 2:56PM EDT | 35.00 | 7.96 | 6.50 | 7.90 | 0.00 | - | - | 10 | 62.01% |
© 2024 Yahoo. Tutti i diritti riservati.