Italia markets close in 8 hours 6 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,56+0,03 (+0,11%)
Alla chiusura: 04:01PM EDT
28,57 +0,01 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE250117C000150002024-05-17 3:18PM EDT15.0013.700.000.000.00-3500.00%
PFE250117C000175002024-05-20 12:31PM EDT17.5011.310.000.000.00-100.00%
PFE250117C000200002024-05-20 1:32PM EDT20.009.000.000.000.00-900.00%
PFE250117C000225002024-05-21 12:03PM EDT22.506.300.000.000.00-400.00%
PFE250117C000250002024-05-21 3:34PM EDT25.004.500.000.000.00-22100.00%
PFE250117C000275002024-05-21 3:48PM EDT27.502.880.000.000.00-26200.00%
PFE250117C000300002024-05-21 3:50PM EDT30.001.700.000.000.00-22001.56%
PFE250117C000325002024-05-21 1:08PM EDT32.500.860.000.000.00-7603.13%
PFE250117C000350002024-05-21 3:59PM EDT35.000.480.000.000.00-11006.25%
PFE250117C000375002024-05-21 3:32PM EDT37.500.260.000.000.00-606.25%
PFE250117C000400002024-05-21 3:39PM EDT40.000.170.000.000.00-111012.50%
PFE250117C000425002024-05-20 3:08PM EDT42.500.090.000.000.00-5012.50%
PFE250117C000450002024-05-21 3:11PM EDT45.000.090.000.000.00-81012.50%
PFE250117C000475002024-05-21 10:39AM EDT47.500.050.000.000.00-110012.50%
PFE250117C000500002024-05-21 11:33AM EDT50.000.060.000.000.00-1012.50%
PFE250117C000525002024-05-15 1:57PM EDT52.500.030.000.000.00-1012.50%
PFE250117C000550002024-05-15 2:16PM EDT55.000.030.000.000.00-86012.50%
PFE250117C000575002024-05-13 10:53AM EDT57.500.040.000.000.00-2025.00%
PFE250117C000600002024-05-20 11:14AM EDT60.000.020.000.000.00-1025.00%
PFE250117C000625002024-05-17 12:07PM EDT62.500.040.000.000.00-12025.00%
PFE250117C000650002024-05-21 3:52PM EDT65.000.010.000.000.00-2025.00%
PFE250117C000700002024-05-21 1:47PM EDT70.000.030.000.000.00-5025.00%
PFE250117C000750002024-05-16 1:15PM EDT75.000.010.000.000.00-24025.00%
PFE250117C000800002024-05-21 1:43PM EDT80.000.020.000.000.00-5025.00%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE250117P000150002024-05-21 3:55PM EDT15.000.080.000.000.00-1025.00%
PFE250117P000175002024-05-20 11:14AM EDT17.500.060.000.000.00-2012.50%
PFE250117P000200002024-05-20 2:11PM EDT20.000.130.000.000.00-40012.50%
PFE250117P000225002024-05-21 3:57PM EDT22.500.320.000.000.00-14006.25%
PFE250117P000250002024-05-21 3:19PM EDT25.000.740.000.000.00-10703.13%
PFE250117P000275002024-05-21 3:55PM EDT27.501.550.000.000.00-33801.56%
PFE250117P000300002024-05-21 3:59PM EDT30.002.850.000.000.00-1700.00%
PFE250117P000325002024-05-21 10:31AM EDT32.504.690.000.000.00-100.00%
PFE250117P000350002024-05-21 11:55AM EDT35.006.870.000.000.00-100.00%
PFE250117P000375002024-05-21 11:11AM EDT37.509.100.000.000.00-3000.00%
PFE250117P000400002024-05-13 9:30AM EDT40.0012.050.000.000.00-500.00%
PFE250117P000425002024-05-20 2:55PM EDT42.5014.450.000.000.00-2,96100.00%
PFE250117P000450002024-05-20 2:55PM EDT45.0016.950.000.000.00-1,42000.00%
PFE250117P000475002024-05-20 2:52PM EDT47.5018.710.000.000.00-7700.00%
PFE250117P000500002024-05-20 2:55PM EDT50.0021.350.000.000.00-41000.00%
PFE250117P000525002024-05-16 3:04PM EDT52.5023.500.000.000.00-4300.00%
PFE250117P000550002024-01-30 2:21PM EDT55.0027.9027.3528.950.00-12175.37%
PFE250117P000575002023-12-26 3:29PM EDT57.5029.2529.0530.950.00-1067.97%
PFE250117P000600002024-05-16 3:33PM EDT60.0030.750.000.000.00-6300.00%
PFE250117P000625002023-04-11 2:43PM EDT62.5020.7024.7525.350.00--10.00%
PFE250117P000650002023-12-26 4:30PM EDT65.0036.6536.5537.750.00-1168.38%
PFE250117P000700002024-02-07 4:48PM EDT70.0042.5741.8543.550.00-2883.45%
PFE250117P000750002024-03-12 10:34AM EDT75.0047.0648.2549.300.00-60104.20%
PFE250117P000800002024-05-08 12:25PM EDT80.0052.120.000.000.00-800.00%