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
53.332,84 +1.187,39 (+2,28%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241115C00021000 | 2024-06-25 10:09AM EDT | 21.00 | 7.25 | 6.25 | 8.15 | 0.00 | - | - | 1 | 61.23% |
| PFE241115C00023000 | 2024-06-28 9:59AM EDT | 23.00 | 5.15 | 4.35 | 6.35 | 0.00 | - | 1 | 13 | 52.64% |
| PFE241115C00024000 | 2024-07-05 11:22AM EDT | 24.00 | 4.30 | 4.35 | 4.45 | -0.60 | -12.24% | 25 | 72 | 27.44% |
| PFE241115C00025000 | 2024-07-05 11:00AM EDT | 25.00 | 3.50 | 3.55 | 3.65 | 0.00 | - | 8 | 358 | 26.81% |
| PFE241115C00026000 | 2024-07-01 9:47AM EDT | 26.00 | 3.20 | 2.62 | 3.30 | 0.00 | - | 1 | 197 | 32.62% |
| PFE241115C00027000 | 2024-07-05 2:54PM EDT | 27.00 | 2.15 | 1.98 | 2.29 | +0.07 | +3.37% | 3 | 94 | 25.88% |
| PFE241115C00028000 | 2024-07-05 3:39PM EDT | 28.00 | 1.64 | 1.63 | 1.68 | +0.08 | +5.13% | 116 | 1,286 | 24.54% |
| PFE241115C00029000 | 2024-07-05 1:20PM EDT | 29.00 | 1.24 | 1.19 | 1.23 | +0.12 | +10.71% | 48 | 1,744 | 24.22% |
| PFE241115C00030000 | 2024-07-05 3:53PM EDT | 30.00 | 0.86 | 0.84 | 0.89 | +0.06 | +7.50% | 21 | 1,478 | 24.20% |
| PFE241115C00031000 | 2024-07-05 2:40PM EDT | 31.00 | 0.58 | 0.58 | 0.62 | +0.04 | +7.41% | 23 | 5,182 | 24.00% |
| PFE241115C00032000 | 2024-07-05 1:54PM EDT | 32.00 | 0.40 | 0.35 | 0.44 | 0.00 | - | 9 | 595 | 24.27% |
| PFE241115C00033000 | 2024-07-05 1:22PM EDT | 33.00 | 0.29 | 0.26 | 0.32 | +0.02 | +7.41% | 2 | 59 | 24.76% |
| PFE241115C00034000 | 2024-07-05 12:48PM EDT | 34.00 | 0.20 | 0.04 | 0.23 | +0.01 | +5.26% | 2 | 24 | 25.20% |
| PFE241115C00035000 | 2024-07-05 3:03PM EDT | 35.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 2 | 77 | 25.00% |
| PFE241115C00036000 | 2024-07-02 10:03AM EDT | 36.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 3 | 160 | 25.59% |
| PFE241115C00037000 | 2024-06-28 2:21PM EDT | 37.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 3 | 27 | 27.25% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241115P00015000 | 2024-06-26 3:28PM EDT | 15.00 | 0.02 | 0.02 | 0.95 | 0.00 | - | - | 10 | 81.84% |
| PFE241115P00019000 | 2024-07-02 12:03PM EDT | 19.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 60 | 100 | 54.64% |
| PFE241115P00020000 | 2024-06-24 10:07AM EDT | 20.00 | 0.19 | 0.05 | 0.34 | 0.00 | - | - | 100 | 45.51% |
| PFE241115P00021000 | 2024-07-03 11:47AM EDT | 21.00 | 0.14 | 0.12 | 0.91 | 0.00 | - | 3 | 34 | 56.64% |
| PFE241115P00022000 | 2024-06-26 11:05AM EDT | 22.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 11 | 33 | 30.57% |
| PFE241115P00023000 | 2024-07-05 9:49AM EDT | 23.00 | 0.30 | 0.25 | 0.28 | +0.01 | +3.45% | 3 | 21 | 28.86% |
| PFE241115P00024000 | 2024-07-03 11:56AM EDT | 24.00 | 0.46 | 0.38 | 0.41 | 0.00 | - | 1 | 91 | 27.74% |
| PFE241115P00025000 | 2024-07-05 9:30AM EDT | 25.00 | 0.59 | 0.57 | 0.61 | -0.10 | -14.49% | 4 | 686 | 27.03% |
| PFE241115P00026000 | 2024-07-05 12:08PM EDT | 26.00 | 0.91 | 0.85 | 0.89 | -0.12 | -11.65% | 1 | 1,551 | 26.56% |
| PFE241115P00027000 | 2024-07-05 2:14PM EDT | 27.00 | 1.26 | 1.22 | 1.27 | -0.18 | -12.50% | 8 | 1,853 | 26.37% |
| PFE241115P00028000 | 2024-07-03 11:45AM EDT | 28.00 | 1.94 | 1.69 | 1.74 | 0.00 | - | 2 | 1,178 | 26.17% |
| PFE241115P00029000 | 2024-07-03 10:35AM EDT | 29.00 | 2.32 | 2.25 | 2.31 | 0.00 | - | 8 | 223 | 26.17% |
| PFE241115P00030000 | 2024-07-05 12:53PM EDT | 30.00 | 2.97 | 2.89 | 3.90 | -0.23 | -7.19% | 20 | 65 | 40.45% |
| PFE241115P00031000 | 2024-07-03 11:55AM EDT | 31.00 | 4.05 | 2.93 | 3.75 | 0.00 | - | 10 | 57 | 27.15% |
| PFE241115P00032000 | 2024-07-05 9:46AM EDT | 32.00 | 4.80 | 4.45 | 5.20 | +0.40 | +9.09% | 291 | 24 | 38.77% |
| PFE241115P00033000 | 2024-06-20 10:11AM EDT | 33.00 | 5.65 | 5.35 | 5.55 | 0.00 | - | - | 26 | 30.96% |
© 2024 Yahoo. Tutti i diritti riservati.