Italia markets close in 2 hours 15 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,59-0,03 (-0,11%)
Alla chiusura: 04:01PM EST
27,67 +0,08 (+0,27%)
Preborsa: 09:15AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE250117C000150002024-02-15 11:26AM EST15.0012.600.000.000.00-21260.00%
PFE250117C000175002024-02-16 9:54AM EST17.5010.140.000.000.00-1510.00%
PFE250117C000200002024-02-20 10:43AM EST20.008.250.000.000.00-201,8390.00%
PFE250117C000225002024-02-20 9:33AM EST22.506.000.000.000.00-21,4110.00%
PFE250117C000250002024-02-20 3:48PM EST25.004.130.000.000.00-26230,0100.00%
PFE250117C000275002024-02-20 3:55PM EST27.502.770.000.000.00-20110,0620.00%
PFE250117C000300002024-02-20 3:56PM EST30.001.770.000.000.00-1,64031,0933.13%
PFE250117C000325002024-02-20 3:43PM EST32.501.110.000.000.00-1,57629,7443.13%
PFE250117C000350002024-02-20 3:55PM EST35.000.670.000.000.00-1,34443,7946.25%
PFE250117C000375002024-02-20 3:38PM EST37.500.420.000.000.00-7812,7756.25%
PFE250117C000400002024-02-20 3:58PM EST40.000.280.000.000.00-20639,1996.25%
PFE250117C000425002024-02-20 10:46AM EST42.500.200.000.000.00-49,71712.50%
PFE250117C000450002024-02-20 3:58PM EST45.000.150.000.000.00-712,29812.50%
PFE250117C000475002024-02-20 1:08PM EST47.500.110.000.000.00-5014,69112.50%
PFE250117C000500002024-02-20 1:09PM EST50.000.100.000.000.00-10018,29612.50%
PFE250117C000525002024-02-16 2:11PM EST52.500.070.000.000.00-407,65212.50%
PFE250117C000550002024-02-20 9:50AM EST55.000.070.000.000.00-15,44012.50%
PFE250117C000575002024-02-20 11:10AM EST57.500.070.000.000.00-9565212.50%
PFE250117C000600002024-02-20 11:11AM EST60.000.050.000.000.00-1003,34912.50%
PFE250117C000625002024-02-14 9:30AM EST62.500.040.000.000.00-571425.00%
PFE250117C000650002024-02-20 3:30PM EST65.000.030.000.000.00-81,43325.00%
PFE250117C000700002024-02-20 9:35AM EST70.000.030.000.000.00-71,64225.00%
PFE250117C000750002024-02-02 11:34AM EST75.000.010.000.000.00-120725.00%
PFE250117C000800002024-02-02 9:43AM EST80.000.050.000.000.00-201,45925.00%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE250117P000150002024-02-20 1:09PM EST15.000.130.000.000.00-1603,26012.50%
PFE250117P000175002024-02-20 3:25PM EST17.500.210.000.000.00-513,74612.50%
PFE250117P000200002024-02-20 10:27AM EST20.000.380.000.000.00-39,3776.25%
PFE250117P000225002024-02-20 3:46PM EST22.500.820.000.000.00-1431,8776.25%
PFE250117P000250002024-02-20 1:54PM EST25.001.530.000.000.00-5138,9993.13%
PFE250117P000275002024-02-20 3:10PM EST27.502.600.000.000.00-43443,7860.20%
PFE250117P000300002024-02-20 12:23PM EST30.003.950.000.000.00-3320,2940.00%
PFE250117P000325002024-02-20 1:47PM EST32.505.740.000.000.00-319,6690.00%
PFE250117P000350002024-02-20 10:56AM EST35.007.650.000.000.00-5133,3100.00%
PFE250117P000375002024-02-20 1:56PM EST37.509.990.000.000.00-324,0290.00%
PFE250117P000400002024-02-16 3:47PM EST40.0012.450.000.000.00-25,9250.00%
PFE250117P000425002024-02-16 12:55PM EST42.5014.710.000.000.00-1,3804,2980.00%
PFE250117P000450002024-02-16 2:57PM EST45.0017.350.000.000.00-2,1702,7630.00%
PFE250117P000475002023-12-13 9:38AM EST47.5022.9518.2020.250.00-712637.16%
PFE250117P000500002024-02-16 2:57PM EST50.0022.300.000.000.00-5306330.00%
PFE250117P000525002023-12-28 11:31AM EST52.5023.8524.4025.950.00-21855.13%
PFE250117P000550002024-01-30 1:21PM EST55.0027.900.000.000.00-1210.00%
PFE250117P000575002023-12-26 2:29PM EST57.5029.2529.0530.950.00-1059.99%
PFE250117P000600002024-01-16 9:40AM EST60.0032.0031.8033.650.00-30065.28%
PFE250117P000625002023-04-11 1:43PM EST62.5020.7024.7525.350.00--10.00%
PFE250117P000650002023-12-26 3:30PM EST65.0036.6536.5537.750.00-1151.86%
PFE250117P000700002024-02-07 3:48PM EST70.0042.570.000.000.00-280.00%
PFE250117P000750002024-02-07 3:48PM EST75.0047.590.000.000.00-200.00%
PFE250117P000800002024-02-16 2:51PM EST80.0052.370.000.000.00-5100.00%