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'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240816C000150002024-05-08 3:03PM EDT15.0013.3513.9514.250.00-75487.50%
PFE240816C000160002024-05-02 1:05PM EDT16.0011.7512.7515.000.00-200121.68%
PFE240816C000170002024-05-06 9:38AM EDT17.0011.2511.8512.300.00-3171.19%
PFE240816C000180002024-05-08 3:46PM EDT18.0010.3510.9511.450.00-480072.85%
PFE240816C000190002024-05-15 10:18AM EDT19.009.909.9510.400.00-1164.65%
PFE240816C000200002024-05-22 3:59PM EDT20.009.858.959.400.00-115158.30%
PFE240816C000210002024-05-15 11:10AM EDT21.007.957.958.250.00-1455.57%
PFE240816C000220002024-05-22 3:59PM EDT22.007.907.007.400.00-15255.03%
PFE240816C000230002024-05-23 11:08AM EDT23.006.106.006.300.00-326645.12%
PFE240816C000240002024-05-24 11:44AM EDT24.005.005.055.30-0.35-6.54%39,26339.06%
PFE240816C000250002024-05-24 3:48PM EDT25.004.204.204.35+0.05+1.20%423,51834.52%
PFE240816C000260002024-05-24 11:05AM EDT26.003.283.353.45-0.07-2.09%106,95030.86%
PFE240816C000270002024-05-24 12:23PM EDT27.002.582.222.72-0.22-7.86%407,61130.10%
PFE240816C000280002024-05-24 3:24PM EDT28.001.811.871.99+0.03+1.69%6717,23527.74%
PFE240816C000290002024-05-24 3:19PM EDT29.001.331.341.36+0.07+5.56%27625,38725.64%
PFE240816C000300002024-05-24 3:36PM EDT30.000.890.900.93+0.04+4.71%22217,23425.22%
PFE240816C000310002024-05-24 3:21PM EDT31.000.550.580.60-0.04-6.78%3706,03024.71%
PFE240816C000320002024-05-24 3:57PM EDT32.000.390.350.40+0.01+2.63%2796,19725.10%
PFE240816C000330002024-05-24 3:26PM EDT33.000.250.250.480.00-381,93331.45%
PFE240816C000340002024-05-24 11:18AM EDT34.000.160.160.20-0.01-5.88%132,02126.95%
PFE240816C000350002024-05-24 3:55PM EDT35.000.120.110.15-0.01-7.69%131,68828.22%
PFE240816C000360002024-05-23 1:03PM EDT36.000.110.070.11+0.02+22.22%164929.10%
PFE240816C000370002024-05-24 2:07PM EDT37.000.060.030.26-0.04-40.00%18033338.87%
PFE240816C000380002024-05-24 1:54PM EDT38.000.050.030.07-0.05-50.00%1293,62031.64%
PFE240816C000390002024-05-24 1:59PM EDT39.000.050.020.230.00-48645543.26%
PFE240816C000400002024-05-24 1:56PM EDT40.000.050.020.05+0.03+150.00%25463934.38%
PFE240816C000410002024-05-23 10:26AM EDT41.000.030.000.100.00-5064940.92%
PFE240816C000420002024-05-09 12:09PM EDT42.000.010.000.060.00-157239.45%
PFE240816C000430002024-05-07 12:46PM EDT43.000.010.000.230.00-10024053.32%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240816P000150002024-05-24 1:16PM EDT15.000.010.010.02-0.03-75.00%506,20357.03%
PFE240816P000160002024-05-24 10:32AM EDT16.000.020.000.02+0.01+100.00%554353.52%
PFE240816P000170002024-04-30 10:16AM EDT17.000.050.000.020.00-10037348.44%
PFE240816P000180002024-05-15 12:55PM EDT18.000.030.000.030.00-51,13646.09%
PFE240816P000190002024-05-23 9:30AM EDT19.000.050.010.060.00-505,35046.48%
PFE240816P000200002024-05-24 12:39PM EDT20.000.040.010.040.00-2173238.67%
PFE240816P000210002024-05-23 10:19AM EDT21.000.040.030.080.00-144938.67%
PFE240816P000220002024-05-24 10:06AM EDT22.000.060.040.25+0.01+20.00%589344.14%
PFE240816P000230002024-05-23 11:03AM EDT23.000.080.060.160.00-28,71734.28%
PFE240816P000240002024-05-24 12:51PM EDT24.000.120.110.150.00-48,54028.71%
PFE240816P000250002024-05-24 12:53PM EDT25.000.200.200.22+0.01+5.26%2011,53426.56%
PFE240816P000260002024-05-24 2:06PM EDT26.000.370.330.37+0.02+5.71%1056,95325.68%
PFE240816P000270002024-05-24 3:57PM EDT27.000.600.560.60-0.02-3.23%1165,90625.00%
PFE240816P000280002024-05-24 3:59PM EDT28.000.930.920.95-0.06-6.06%2046,27024.71%
PFE240816P000290002024-05-24 3:59PM EDT29.001.421.401.44-0.08-5.33%173,38424.93%
PFE240816P000300002024-05-24 1:48PM EDT30.002.131.982.05+0.02+0.95%211,10325.24%
PFE240816P000310002024-05-23 3:59PM EDT31.002.862.682.770.00-3578825.76%
PFE240816P000320002024-05-24 11:05AM EDT32.003.623.303.60-0.01-0.28%175127.03%
PFE240816P000330002024-05-22 1:51PM EDT33.003.954.354.450.00-199527.44%
PFE240816P000340002024-05-22 3:26PM EDT34.004.805.155.850.00-1510141.70%
PFE240816P000350002024-05-22 3:26PM EDT35.005.735.806.450.00-104934.86%
PFE240816P000380002024-02-13 1:40PM EDT38.0010.969.0010.150.00-1164.11%
PFE240816P000400002024-01-26 12:15PM EDT40.0012.6011.7512.650.00-2072.07%
PFE240816P000420002024-05-20 12:16PM EDT42.0013.3212.8013.300.00-3348.34%