Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.257,75 +1.967,49 (+3,69%) CMC Crypto 200
1.276,71 +5,97 (+0,47%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620C00015000 | 2024-04-29 2:12PM EDT | 15.00 | 10.60 | 11.80 | 12.85 | 0.00 | - | 1 | 17 | 34.57% |
| PFE250620C00018000 | 2024-05-01 10:20AM EDT | 18.00 | 8.43 | 9.05 | 10.85 | 0.00 | - | 10 | 22 | 46.41% |
| PFE250620C00020000 | 2024-05-02 3:38PM EDT | 20.00 | 7.82 | 7.80 | 8.00 | +0.47 | +6.39% | 26 | 1,199 | 24.22% |
| PFE250620C00023000 | 2024-05-01 3:48PM EDT | 23.00 | 5.31 | 5.00 | 5.70 | 0.00 | - | 12 | 1,123 | 25.44% |
| PFE250620C00025000 | 2024-05-02 3:36PM EDT | 25.00 | 4.30 | 4.25 | 4.40 | +0.30 | +7.50% | 133 | 3,818 | 25.50% |
| PFE250620C00028000 | 2024-05-02 3:59PM EDT | 28.00 | 2.82 | 2.79 | 2.84 | +0.18 | +6.82% | 320 | 7,208 | 25.28% |
| PFE250620C00030000 | 2024-05-02 2:10PM EDT | 30.00 | 2.06 | 2.03 | 2.13 | +0.10 | +5.10% | 287 | 15,334 | 25.73% |
| PFE250620C00032000 | 2024-05-02 1:59PM EDT | 32.00 | 1.50 | 0.92 | 1.55 | +0.30 | +25.00% | 79 | 2,366 | 25.78% |
| PFE250620C00035000 | 2024-05-02 3:32PM EDT | 35.00 | 0.92 | 0.89 | 0.94 | +0.12 | +14.81% | 97 | 7,934 | 25.83% |
| PFE250620C00037000 | 2024-05-02 3:44PM EDT | 37.00 | 0.75 | 0.62 | 0.99 | +0.10 | +15.38% | 3 | 630 | 29.76% |
| PFE250620C00040000 | 2024-05-02 3:54PM EDT | 40.00 | 0.40 | 0.40 | 0.45 | +0.03 | +8.11% | 20 | 4,062 | 26.91% |
| PFE250620C00042000 | 2024-05-02 12:55PM EDT | 42.00 | 0.30 | 0.00 | 0.32 | +0.11 | +57.89% | 1 | 3,006 | 26.95% |
| PFE250620C00045000 | 2024-05-02 3:50PM EDT | 45.00 | 0.20 | 0.17 | 0.21 | +0.02 | +11.11% | 89 | 1,740 | 27.49% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620P00015000 | 2024-05-02 3:58PM EDT | 15.00 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 6 | 1,802 | 34.18% |
| PFE250620P00018000 | 2024-05-02 3:38PM EDT | 18.00 | 0.30 | 0.29 | 0.32 | -0.03 | -9.09% | 10 | 5,782 | 30.76% |
| PFE250620P00020000 | 2024-05-02 1:29PM EDT | 20.00 | 0.52 | 0.52 | 0.55 | -0.08 | -13.33% | 16 | 6,049 | 29.13% |
| PFE250620P00023000 | 2024-05-02 3:49PM EDT | 23.00 | 1.16 | 1.15 | 1.19 | -0.34 | -22.67% | 41 | 10,446 | 27.69% |
| PFE250620P00025000 | 2024-05-02 1:52PM EDT | 25.00 | 1.84 | 1.78 | 1.89 | -0.21 | -10.24% | 22 | 25,516 | 27.36% |
| PFE250620P00028000 | 2024-05-02 12:25PM EDT | 28.00 | 3.20 | 3.15 | 4.85 | -0.73 | -18.58% | 2 | 12,498 | 39.98% |
| PFE250620P00030000 | 2024-05-02 2:13PM EDT | 30.00 | 4.45 | 4.05 | 4.95 | -0.15 | -3.26% | 8 | 3,644 | 30.20% |
| PFE250620P00032000 | 2024-04-24 2:55PM EDT | 32.00 | 6.75 | 5.70 | 6.45 | 0.00 | - | 1 | 4,339 | 31.18% |
| PFE250620P00035000 | 2024-05-01 11:25AM EDT | 35.00 | 9.15 | 7.55 | 9.10 | 0.00 | - | 10 | 529 | 34.47% |
| PFE250620P00037000 | 2024-04-12 9:56AM EDT | 37.00 | 11.25 | 8.70 | 11.10 | 0.00 | - | 15 | 286 | 38.16% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 40.00 | 14.23 | 12.20 | 13.25 | 0.00 | - | 61 | 119 | 33.81% |
| PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 0.00% |
| PFE250620P00045000 | 2024-02-08 11:04AM EDT | 45.00 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 37.43% |
© 2024 Yahoo. Tutti i diritti riservati.