Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,16 -2,77 (-3,38%) Bitcoin EUR
53.414,70 -2.564,89 (-4,58%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-04-26 10:26AM EDT | 15.00 | 10.40 | 11.30 | 13.15 | 0.00 | - | 5 | 165 | 70.07% |
| PFE250117C00017500 | 2024-05-01 11:01AM EDT | 17.50 | 9.00 | 9.15 | 10.65 | +0.70 | +8.43% | 3 | 90 | 55.98% |
| PFE250117C00020000 | 2024-05-01 3:08PM EDT | 20.00 | 7.43 | 6.85 | 7.40 | +1.53 | +25.93% | 301 | 3,660 | 26.91% |
| PFE250117C00022500 | 2024-05-01 3:19PM EDT | 22.50 | 5.25 | 5.00 | 5.35 | +1.25 | +31.25% | 230 | 3,805 | 27.37% |
| PFE250117C00025000 | 2024-05-01 3:49PM EDT | 25.00 | 3.50 | 2.82 | 3.55 | +0.94 | +36.72% | 1,890 | 32,656 | 26.10% |
| PFE250117C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 2.16 | 2.05 | 2.16 | +0.60 | +38.46% | 2,760 | 26,825 | 25.10% |
| PFE250117C00030000 | 2024-05-01 3:52PM EDT | 30.00 | 1.28 | 1.21 | 1.29 | +0.45 | +54.22% | 6,156 | 47,884 | 25.37% |
| PFE250117C00032500 | 2024-05-01 3:59PM EDT | 32.50 | 0.67 | 0.67 | 0.72 | +0.18 | +36.73% | 4,056 | 34,441 | 25.32% |
| PFE250117C00035000 | 2024-05-01 3:51PM EDT | 35.00 | 0.38 | 0.36 | 0.41 | +0.11 | +40.74% | 971 | 37,293 | 25.78% |
| PFE250117C00037500 | 2024-05-01 3:57PM EDT | 37.50 | 0.22 | 0.20 | 0.31 | +0.05 | +29.41% | 43 | 14,360 | 28.13% |
| PFE250117C00040000 | 2024-05-01 3:30PM EDT | 40.00 | 0.16 | 0.13 | 0.16 | +0.05 | +45.45% | 350 | 46,068 | 27.69% |
| PFE250117C00042500 | 2024-05-01 12:15PM EDT | 42.50 | 0.10 | 0.05 | 0.20 | +0.03 | +42.86% | 4 | 9,738 | 32.32% |
| PFE250117C00045000 | 2024-05-01 3:16PM EDT | 45.00 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 1,430 | 15,329 | 31.25% |
| PFE250117C00047500 | 2024-05-01 3:42PM EDT | 47.50 | 0.03 | 0.01 | 0.12 | -0.02 | -40.00% | 6 | 9,058 | 34.86% |
| PFE250117C00050000 | 2024-05-01 1:41PM EDT | 50.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 72 | 19,592 | 34.38% |
| PFE250117C00052500 | 2024-05-01 2:04PM EDT | 52.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 160 | 7,980 | 33.79% |
| PFE250117C00055000 | 2024-05-01 11:03AM EDT | 55.00 | 0.03 | 0.02 | 0.07 | +0.01 | +50.00% | 1 | 5,464 | 38.67% |
| PFE250117C00057500 | 2024-04-23 1:22PM EDT | 57.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 969 | 40.63% |
| PFE250117C00060000 | 2024-05-01 11:07AM EDT | 60.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 125 | 3,314 | 40.63% |
| PFE250117C00062500 | 2024-04-30 3:03PM EDT | 62.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 824 | 42.38% |
| PFE250117C00065000 | 2024-05-01 1:55PM EDT | 65.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 1,592 | 41.41% |
| PFE250117C00070000 | 2024-05-01 3:37PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 1,772 | 44.14% |
| PFE250117C00075000 | 2024-05-01 3:36PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 174 | 44.92% |
| PFE250117C00080000 | 2024-05-01 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 1,616 | 47.27% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-05-01 3:05PM EDT | 15.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 206 | 4,019 | 42.58% |
| PFE250117P00017500 | 2024-05-01 3:18PM EDT | 17.50 | 0.14 | 0.13 | 0.20 | -0.08 | -36.36% | 232 | 9,699 | 35.25% |
| PFE250117P00020000 | 2024-05-01 3:54PM EDT | 20.00 | 0.29 | 0.27 | 0.31 | -0.24 | -45.28% | 63 | 15,644 | 29.59% |
| PFE250117P00022500 | 2024-05-01 3:53PM EDT | 22.50 | 0.67 | 0.65 | 0.71 | -0.43 | -39.09% | 675 | 49,522 | 28.08% |
| PFE250117P00025000 | 2024-05-01 3:34PM EDT | 25.00 | 1.40 | 1.37 | 1.50 | -0.70 | -33.33% | 418 | 58,308 | 27.71% |
| PFE250117P00027500 | 2024-05-01 3:55PM EDT | 27.50 | 2.51 | 2.56 | 2.62 | -1.04 | -29.30% | 258 | 46,272 | 26.66% |
| PFE250117P00030000 | 2024-05-01 2:55PM EDT | 30.00 | 4.03 | 4.00 | 4.25 | -1.37 | -25.37% | 58 | 20,149 | 27.00% |
| PFE250117P00032500 | 2024-05-01 3:52PM EDT | 32.50 | 6.05 | 5.40 | 7.15 | -1.44 | -19.23% | 7 | 19,832 | 39.28% |
| PFE250117P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 8.35 | 8.25 | 8.40 | -1.59 | -16.00% | 35 | 33,784 | 28.81% |
| PFE250117P00037500 | 2024-05-01 9:31AM EDT | 37.50 | 11.75 | 10.50 | 11.15 | -0.51 | -4.16% | 5 | 23,996 | 37.74% |
| PFE250117P00040000 | 2024-05-01 1:26PM EDT | 40.00 | 13.45 | 12.20 | 13.55 | -1.29 | -8.75% | 1 | 7,944 | 40.53% |
| PFE250117P00042500 | 2024-04-04 9:30AM EDT | 42.50 | 15.40 | 14.85 | 17.15 | 0.00 | - | 1 | 4,299 | 60.86% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 17.87 | 18.05 | 18.75 | 0.00 | - | 1 | 2,765 | 51.66% |
| PFE250117P00047500 | 2024-04-09 2:01PM EDT | 47.50 | 20.97 | 19.55 | 21.60 | 0.00 | - | 5 | 115 | 60.79% |
| PFE250117P00050000 | 2024-05-01 12:13PM EDT | 50.00 | 23.80 | 23.05 | 23.70 | +1.84 | +8.38% | 10 | 633 | 50.93% |
| PFE250117P00052500 | 2024-03-04 10:50AM EDT | 52.50 | 26.85 | 24.75 | 26.05 | 0.00 | - | 1 | 17 | 57.47% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 50.39% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 60.55% |
| PFE250117P00060000 | 2024-04-03 12:54PM EDT | 60.00 | 32.60 | 32.20 | 33.75 | 0.00 | - | 1 | 28 | 69.12% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 0.00% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 73.49% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 81.98% |
| PFE250117P00080000 | 2024-02-16 3:51PM EDT | 80.00 | 52.37 | 50.85 | 54.00 | 0.00 | - | 51 | 0 | 89.80% |
© 2024 Yahoo. Tutti i diritti riservati.