Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.754,34 +1.490,62 (+2,39%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2024-07-26 1:52PM EDT | 15.00 | 16.08 | 15.80 | 17.60 | +1.08 | +7.20% | 56 | 470 | 53.71% |
| PFE260116C00017500 | 2024-07-26 3:03PM EDT | 17.50 | 13.60 | 12.70 | 15.00 | +0.76 | +5.92% | 28 | 683 | 55.84% |
| PFE260116C00020000 | 2024-07-26 3:12PM EDT | 20.00 | 11.30 | 11.15 | 11.35 | +0.80 | +7.62% | 71 | 6,397 | 30.96% |
| PFE260116C00022500 | 2024-07-26 1:48PM EDT | 22.50 | 9.18 | 8.90 | 9.60 | +0.78 | +9.29% | 44 | 8,099 | 33.33% |
| PFE260116C00025000 | 2024-07-26 3:48PM EDT | 25.00 | 7.30 | 7.15 | 7.40 | +0.75 | +11.45% | 148 | 22,435 | 28.68% |
| PFE260116C00027500 | 2024-07-26 3:35PM EDT | 27.50 | 5.65 | 5.70 | 5.75 | +0.60 | +11.88% | 133 | 20,990 | 27.75% |
| PFE260116C00030000 | 2024-07-26 3:56PM EDT | 30.00 | 4.35 | 4.35 | 4.40 | +0.53 | +13.87% | 350 | 34,287 | 27.28% |
| PFE260116C00032500 | 2024-07-26 3:47PM EDT | 32.50 | 3.25 | 3.15 | 3.40 | +0.47 | +16.91% | 588 | 6,883 | 27.56% |
| PFE260116C00035000 | 2024-07-26 3:58PM EDT | 35.00 | 2.41 | 2.33 | 2.45 | +0.40 | +19.90% | 2,406 | 29,617 | 26.70% |
| PFE260116C00037500 | 2024-07-26 3:19PM EDT | 37.50 | 1.77 | 1.59 | 1.85 | +0.18 | +11.32% | 13 | 3,509 | 26.93% |
| PFE260116C00040000 | 2024-07-26 3:50PM EDT | 40.00 | 1.30 | 1.15 | 1.35 | +0.20 | +18.18% | 364 | 18,042 | 26.80% |
| PFE260116C00042500 | 2024-07-26 3:57PM EDT | 42.50 | 0.90 | 0.87 | 1.06 | +0.04 | +4.65% | 8 | 1,443 | 27.47% |
| PFE260116C00045000 | 2024-07-26 3:46PM EDT | 45.00 | 0.69 | 0.64 | 0.75 | +0.09 | +15.00% | 56 | 10,561 | 27.12% |
| PFE260116C00047500 | 2024-07-26 2:08PM EDT | 47.50 | 0.55 | 0.47 | 0.63 | +0.18 | +48.65% | 3 | 665 | 28.15% |
| PFE260116C00050000 | 2024-07-26 1:39PM EDT | 50.00 | 0.40 | 0.34 | 0.45 | +0.01 | +2.56% | 100 | 7,489 | 27.91% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-07-25 9:51AM EDT | 15.00 | 0.15 | 0.15 | 0.22 | 0.00 | - | 3 | 1,946 | 36.96% |
| PFE260116P00017500 | 2024-07-25 12:24PM EDT | 17.50 | 0.30 | 0.25 | 0.36 | 0.00 | - | 4 | 1,404 | 33.69% |
| PFE260116P00020000 | 2024-07-26 3:22PM EDT | 20.00 | 0.50 | 0.45 | 0.55 | -0.04 | -7.41% | 57 | 5,988 | 30.49% |
| PFE260116P00022500 | 2024-07-26 2:33PM EDT | 22.50 | 0.88 | 0.79 | 1.15 | -0.10 | -10.20% | 2 | 26,697 | 31.40% |
| PFE260116P00025000 | 2024-07-26 2:02PM EDT | 25.00 | 1.41 | 1.37 | 1.50 | -0.19 | -11.88% | 63 | 29,624 | 27.53% |
| PFE260116P00027500 | 2024-07-26 3:45PM EDT | 27.50 | 2.22 | 2.15 | 2.49 | -0.21 | -8.64% | 93 | 23,461 | 27.86% |
| PFE260116P00030000 | 2024-07-26 3:37PM EDT | 30.00 | 3.20 | 3.10 | 3.30 | -0.40 | -11.11% | 285 | 28,590 | 25.04% |
| PFE260116P00032500 | 2024-07-26 11:35AM EDT | 32.50 | 4.57 | 4.40 | 4.70 | -0.18 | -3.79% | 7 | 7,663 | 24.71% |
| PFE260116P00035000 | 2024-07-25 1:19PM EDT | 35.00 | 6.10 | 5.00 | 7.00 | -0.37 | -5.72% | 5 | 9,736 | 28.92% |
| PFE260116P00037500 | 2024-07-22 11:37AM EDT | 37.50 | 8.90 | 7.20 | 9.30 | 0.00 | - | 1 | 4,959 | 32.15% |
| PFE260116P00040000 | 2024-07-25 3:21PM EDT | 40.00 | 10.35 | 8.75 | 10.50 | 0.00 | - | 46 | 758 | 26.18% |
| PFE260116P00042500 | 2024-07-16 3:50PM EDT | 42.50 | 13.35 | 11.40 | 12.80 | 0.00 | - | 1 | 129 | 27.61% |
| PFE260116P00045000 | 2024-05-17 3:54PM EDT | 45.00 | 16.38 | 17.35 | 18.90 | 0.00 | - | 1 | 3 | 52.34% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 61.58% |
| PFE260116P00050000 | 2024-06-24 10:19AM EDT | 50.00 | 22.50 | 20.10 | 21.25 | 0.00 | - | 1 | 14 | 43.97% |
© 2024 Yahoo. Tutti i diritti riservati.