Italia markets close in 58 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,47-0,12 (-0,45%)
In data: 10:32AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE250620C000150002024-01-29 3:41PM EST15.0012.7411.8012.800.00-35337.94%
PFE250620C000180002024-02-02 3:33PM EST18.009.258.8010.100.00-1434.25%
PFE250620C000200002024-02-15 10:52AM EST20.007.937.558.400.00-2026732.08%
PFE250620C000230002024-02-12 11:30AM EST23.006.105.705.850.00-126227.05%
PFE250620C000250002024-02-16 2:47PM EST25.004.654.454.700.00-21,54327.64%
PFE250620C000280002024-02-21 9:36AM EST28.003.102.903.45-0.15-4.62%52,69129.20%
PFE250620C000300002024-02-21 10:02AM EST30.002.302.172.32+0.01+0.44%202,29326.11%
PFE250620C000320002024-02-16 2:48PM EST32.001.751.601.880.00-240127.30%
PFE250620C000350002024-02-20 10:27AM EST35.001.090.941.140.00-51,06726.44%
PFE250620C000370002024-02-20 10:32AM EST37.000.900.720.810.00-2517926.10%
PFE250620C000400002024-02-21 9:30AM EST40.000.520.290.53+0.01+1.96%1079326.49%
PFE250620C000420002024-02-20 10:01AM EST42.000.400.220.770.00-119132.01%
PFE250620C000450002024-02-20 11:17AM EST45.000.260.220.260.00-2847726.95%
Opzioni Putper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE250620P000150002024-02-21 10:14AM EST15.000.210.140.22+0.01+5.00%2053634.38%
PFE250620P000180002024-02-20 3:51PM EST18.000.450.420.490.00-15,09531.64%
PFE250620P000200002024-02-20 1:27PM EST20.000.740.701.000.00-161,42633.01%
PFE250620P000230002024-02-20 3:46PM EST23.001.401.201.470.00-254,00727.95%
PFE250620P000250002024-02-20 12:34PM EST25.002.021.662.120.00-612,49826.66%
PFE250620P000280002024-02-16 3:53PM EST28.003.393.403.550.00-227,32525.77%
PFE250620P000300002024-02-16 2:03PM EST30.004.504.555.050.00-12,76027.70%
PFE250620P000320002024-02-20 9:41AM EST32.005.815.706.450.00-53,85727.64%
PFE250620P000350002024-02-12 3:11PM EST35.008.207.158.350.00-114723.18%
PFE250620P000370002024-01-26 3:32PM EST37.009.959.9010.000.00-10026521.90%
PFE250620P000400002024-02-01 2:22PM EST40.0012.9012.5012.750.00-2112721.24%
PFE250620P000420002023-11-30 9:30AM EST42.0012.0212.7514.250.00--10.00%
PFE250620P000450002024-02-08 10:04AM EST45.0017.4515.1518.500.00-6037.79%