Italia markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,64-0,28 (-0,97%)
Alla chiusura: 04:01PM EDT
28,68 +0,04 (+0,14%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE250620C000150002024-05-13 3:24PM EDT15.0013.5813.6014.100.00-51347.56%
PFE250620C000180002024-05-15 3:58PM EDT18.0011.059.9512.200.00-21155.71%
PFE250620C000200002024-05-15 11:35AM EDT20.007.908.609.15-1.30-14.13%311,10230.79%
PFE250620C000230002024-05-17 12:33PM EDT23.006.456.456.60-0.20-3.01%51,09727.71%
PFE250620C000250002024-05-17 12:59PM EDT25.005.154.905.20-0.05-0.96%3013,81427.30%
PFE250620C000280002024-05-17 2:11PM EDT28.003.373.253.50-0.21-5.87%3757,74226.91%
PFE250620C000300002024-05-17 3:50PM EDT30.002.442.412.67-0.26-9.63%9314,54427.11%
PFE250620C000320002024-05-17 10:59AM EDT32.001.771.691.86-0.13-6.84%15,26625.95%
PFE250620C000350002024-05-17 2:16PM EDT35.001.051.001.15-0.11-9.48%6368,00326.03%
PFE250620C000370002024-05-16 3:56PM EDT37.000.800.690.800.00-1063825.78%
PFE250620C000400002024-05-15 3:25PM EDT40.000.440.400.480.00-165,24525.95%
PFE250620C000420002024-05-15 3:44PM EDT42.000.320.280.400.00-43,01327.12%
PFE250620C000450002024-05-16 3:54PM EDT45.000.230.160.260.00-621,71827.64%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE250620P000150002024-05-13 11:13AM EDT15.000.150.100.240.00-11,78440.63%
PFE250620P000180002024-05-09 10:16AM EDT18.000.260.180.250.00-15,78131.06%
PFE250620P000200002024-05-15 12:20PM EDT20.000.330.000.540.00-16,06131.40%
PFE250620P000230002024-05-17 1:19PM EDT23.000.890.800.94+0.10+12.66%710,40827.49%
PFE250620P000250002024-05-17 12:05PM EDT25.001.501.211.49+0.17+12.78%1,91626,13426.61%
PFE250620P000280002024-05-17 10:28AM EDT28.002.542.372.670.00-611,98325.31%
PFE250620P000300002024-05-17 3:54PM EDT30.003.573.553.95+0.08+2.29%33,32926.47%
PFE250620P000320002024-05-15 10:51AM EDT32.004.754.805.050.00-14,33724.49%
PFE250620P000350002024-05-16 11:36AM EDT35.006.996.957.450.00-253125.46%
PFE250620P000370002024-04-12 9:56AM EDT37.0011.258.4010.050.00-1528635.06%
PFE250620P000400002024-05-14 10:12AM EDT40.0011.5310.6512.250.00-147931.47%
PFE250620P000420002023-11-30 10:30AM EDT42.0012.0212.7514.250.00--134.23%
PFE250620P000450002024-02-08 11:04AM EDT45.0017.4517.3018.050.00-6047.17%