Italia Markets open in 4 hrs 43 mins

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,56+0,03 (+0,11%)
Alla chiusura: 04:01PM EDT
28,57 +0,01 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE260116C000150002024-05-16 3:29PM EDT15.0014.2411.5015.050.00-249756.45%
PFE260116C000175002024-05-20 1:37PM EDT17.5011.0510.9012.350.00-349743.53%
PFE260116C000200002024-05-21 2:25PM EDT20.009.008.659.20-0.09-0.99%257,29626.76%
PFE260116C000225002024-05-21 11:30AM EDT22.507.106.807.30-0.07-0.98%25,94526.59%
PFE260116C000250002024-05-21 3:36PM EDT25.005.605.305.70+0.01+0.18%3115,67226.66%
PFE260116C000275002024-05-21 3:38PM EDT27.504.204.054.300.00-2419,69426.14%
PFE260116C000300002024-05-21 3:42PM EDT30.003.153.053.20-0.01-0.32%11131,26625.89%
PFE260116C000325002024-05-21 2:38PM EDT32.502.302.092.43-0.05-2.13%585,97026.32%
PFE260116C000350002024-05-21 3:52PM EDT35.001.741.651.75+0.08+4.82%1128,79525.99%
PFE260116C000375002024-05-21 12:34PM EDT37.501.111.061.27-0.16-12.60%13,08325.95%
PFE260116C000400002024-05-21 1:59PM EDT40.000.890.850.94-0.03-3.26%2017,14826.15%
PFE260116C000425002024-05-21 2:48PM EDT42.500.700.590.73+0.08+12.90%11,51426.73%
PFE260116C000450002024-05-15 12:46PM EDT45.000.500.420.540.00-1239,92526.83%
PFE260116C000475002024-05-03 3:18PM EDT47.500.400.310.430.00-356327.39%
PFE260116C000500002024-05-21 3:50PM EDT50.000.300.250.35-0.01-3.23%827,37428.03%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE260116P000150002024-05-21 3:17PM EDT15.000.200.160.220.00-11,67632.23%
PFE260116P000175002024-05-21 11:47AM EDT17.500.400.340.44-0.04-9.09%31,34930.49%
PFE260116P000200002024-05-20 12:05PM EDT20.000.690.660.770.00-16,33328.59%
PFE260116P000225002024-05-20 9:36AM EDT22.501.261.251.310.00-122,48927.32%
PFE260116P000250002024-05-21 3:15PM EDT25.001.991.982.02-0.02-1.00%231,67825.73%
PFE260116P000275002024-05-21 2:47PM EDT27.503.002.933.00-0.01-0.33%8424,27624.46%
PFE260116P000300002024-05-20 3:58PM EDT30.004.364.204.400.00-2325,96124.29%
PFE260116P000325002024-05-17 10:54AM EDT32.505.805.756.000.00-57,61523.76%
PFE260116P000350002024-05-16 11:55AM EDT35.007.407.458.350.00-59,45527.22%
PFE260116P000375002024-05-21 12:34PM EDT37.5010.039.409.75+0.57+6.03%14,94121.90%
PFE260116P000400002024-05-16 3:53PM EDT40.0011.2510.6511.950.00-1074321.66%
PFE260116P000425002024-05-17 3:57PM EDT42.5013.9013.8515.350.00-16333.37%
PFE260116P000450002024-05-17 3:54PM EDT45.0016.3815.7017.750.00-1335.13%
PFE260116P000475002024-03-07 1:50PM EDT47.5020.5020.1022.950.00-1358.83%
PFE260116P000500002024-03-06 4:58PM EDT50.0022.8023.0024.450.00-1453.99%