Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.279,96 -125,70 (-0,33%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.224,61 -3.155,47 (-5,31%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816C00015000 | 2024-04-30 12:23PM EDT | 15.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240816C00016000 | 2024-03-18 3:49PM EDT | 16.00 | 11.79 | 8.60 | 10.40 | 0.00 | - | 3 | 21 | 86.52% |
| PFE240816C00017000 | 2024-03-11 9:39AM EDT | 17.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240816C00018000 | 2024-04-24 3:43PM EDT | 18.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816C00019000 | 2024-03-11 9:35AM EDT | 19.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240816C00020000 | 2024-04-29 2:21PM EDT | 20.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PFE240816C00021000 | 2024-04-26 3:04PM EDT | 21.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240816C00022000 | 2024-04-30 11:34AM EDT | 22.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816C00023000 | 2024-04-30 12:36PM EDT | 23.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PFE240816C00024000 | 2024-04-30 3:39PM EDT | 24.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE240816C00025000 | 2024-04-30 3:40PM EDT | 25.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| PFE240816C00026000 | 2024-04-30 3:55PM EDT | 26.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.78% |
| PFE240816C00027000 | 2024-04-30 1:38PM EDT | 27.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| PFE240816C00028000 | 2024-04-30 3:25PM EDT | 28.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| PFE240816C00029000 | 2024-04-30 2:19PM EDT | 29.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| PFE240816C00030000 | 2024-04-30 2:54PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| PFE240816C00031000 | 2024-04-30 3:50PM EDT | 31.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| PFE240816C00032000 | 2024-04-30 9:42AM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE240816C00033000 | 2024-04-29 3:02PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PFE240816C00034000 | 2024-04-30 2:19PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| PFE240816C00035000 | 2024-04-30 3:33PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PFE240816C00036000 | 2024-04-29 12:14PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| PFE240816C00037000 | 2024-04-29 1:14PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| PFE240816C00038000 | 2024-04-30 2:00PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PFE240816C00039000 | 2024-04-30 10:00AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| PFE240816C00040000 | 2024-04-30 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PFE240816C00041000 | 2024-04-08 10:12AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PFE240816C00042000 | 2024-04-08 9:59AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PFE240816C00043000 | 2024-04-05 12:39PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816P00015000 | 2024-04-18 2:09PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| PFE240816P00016000 | 2024-04-26 9:43AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| PFE240816P00017000 | 2024-04-30 10:16AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PFE240816P00018000 | 2024-04-30 10:44AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| PFE240816P00019000 | 2024-04-30 3:35PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PFE240816P00020000 | 2024-04-30 3:17PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PFE240816P00021000 | 2024-04-30 12:35PM EDT | 21.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| PFE240816P00022000 | 2024-04-30 1:33PM EDT | 22.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PFE240816P00023000 | 2024-04-30 2:48PM EDT | 23.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| PFE240816P00024000 | 2024-04-30 3:45PM EDT | 24.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 3.13% |
| PFE240816P00025000 | 2024-04-30 1:42PM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 1.56% |
| PFE240816P00026000 | 2024-04-30 1:04PM EDT | 26.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240816P00027000 | 2024-04-30 12:10PM EDT | 27.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240816P00028000 | 2024-04-30 1:41PM EDT | 28.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240816P00029000 | 2024-04-30 1:16PM EDT | 29.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240816P00030000 | 2024-04-26 3:21PM EDT | 30.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240816P00031000 | 2024-04-30 2:13PM EDT | 31.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240816P00032000 | 2024-04-30 10:38AM EDT | 32.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PFE240816P00033000 | 2024-04-23 3:10PM EDT | 33.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816P00034000 | 2024-04-12 11:22AM EDT | 34.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816P00035000 | 2024-03-11 9:37AM EDT | 35.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PFE240816P00038000 | 2024-02-13 1:40PM EDT | 38.00 | 10.96 | 9.00 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 40.00 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.