Italia markets close in 8 hours 7 minutes
FTSE MIB
28.243,26 0,00 (0,00%) Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
31.759,88 -97,72 (-0,31%) Petrolio
91,17 +0,38 (+0,42%) Bitcoin EUR
26.598,97 +941,71 (+3,67%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231006C00024000 | 2023-09-11 12:07PM EDT | 24.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE231006C00025000 | 2023-09-28 2:19PM EDT | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PFE231006C00026000 | 2023-09-29 2:30PM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE231006C00027000 | 2023-09-29 10:36AM EDT | 27.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE231006C00028000 | 2023-09-29 3:56PM EDT | 28.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE231006C00029000 | 2023-09-28 10:18AM EDT | 29.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231006C00029500 | 2023-09-22 11:42AM EDT | 29.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE231006C00030000 | 2023-09-29 3:18PM EDT | 30.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PFE231006C00030500 | 2023-09-29 12:07PM EDT | 30.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE231006C00031000 | 2023-09-29 1:59PM EDT | 31.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE231006C00031500 | 2023-09-29 1:42PM EDT | 31.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| PFE231006C00032000 | 2023-09-29 3:57PM EDT | 32.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| PFE231006C00032500 | 2023-09-29 3:57PM EDT | 32.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2,576 | 0 | 0.00% |
| PFE231006C00033000 | 2023-09-29 3:58PM EDT | 33.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5,606 | 0 | 0.00% |
| PFE231006C00033500 | 2023-09-29 3:59PM EDT | 33.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,970 | 0 | 3.13% |
| PFE231006C00034000 | 2023-09-29 3:59PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,766 | 0 | 6.25% |
| PFE231006C00034500 | 2023-09-29 3:55PM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,464 | 0 | 12.50% |
| PFE231006C00035000 | 2023-09-29 3:59PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 12.50% |
| PFE231006C00035500 | 2023-09-29 3:24PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| PFE231006C00036000 | 2023-09-29 12:40PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PFE231006C00036500 | 2023-09-27 11:33AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE231006C00037000 | 2023-09-29 3:13PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PFE231006C00038000 | 2023-09-29 1:27PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE231006C00038500 | 2023-09-19 9:53AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PFE231006C00039000 | 2023-09-29 2:31PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE231006C00040000 | 2023-09-25 3:24PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE231006C00041000 | 2023-09-19 12:13PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PFE231006C00042000 | 2023-09-12 2:02PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE231006C00045000 | 2023-09-01 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 109.38% |
| PFE231006C00047000 | 2023-08-25 3:51PM EDT | 47.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 27 | 27 | 128.13% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231006P00026000 | 2023-09-06 12:15PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE231006P00027000 | 2023-09-26 9:31AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE231006P00028000 | 2023-09-29 1:37PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE231006P00029000 | 2023-09-29 1:11PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PFE231006P00029500 | 2023-09-29 11:32AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| PFE231006P00030000 | 2023-09-29 1:37PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| PFE231006P00030500 | 2023-09-29 1:26PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PFE231006P00031000 | 2023-09-29 3:59PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| PFE231006P00031500 | 2023-09-29 3:55PM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| PFE231006P00032000 | 2023-09-29 3:58PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| PFE231006P00032500 | 2023-09-29 3:59PM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 6.25% |
| PFE231006P00033000 | 2023-09-29 3:59PM EDT | 33.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 1.56% |
| PFE231006P00033500 | 2023-09-29 3:57PM EDT | 33.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| PFE231006P00034000 | 2023-09-29 3:58PM EDT | 34.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| PFE231006P00034500 | 2023-09-29 2:44PM EDT | 34.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE231006P00035000 | 2023-09-29 3:55PM EDT | 35.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE231006P00035500 | 2023-09-29 11:10AM EDT | 35.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE231006P00036000 | 2023-09-29 1:01PM EDT | 36.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE231006P00036500 | 2023-09-29 9:47AM EDT | 36.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE231006P00037000 | 2023-09-29 2:19PM EDT | 37.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PFE231006P00038000 | 2023-09-29 9:47AM EDT | 38.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE231006P00039000 | 2023-08-29 12:14PM EDT | 39.00 | 2.90 | 6.85 | 7.05 | 0.00 | - | 1 | 0 | 192.68% |
| PFE231006P00040000 | 2023-09-22 11:11AM EDT | 40.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE231006P00044000 | 2023-09-29 12:44PM EDT | 44.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PFE231006P00045000 | 2023-09-29 9:33AM EDT | 45.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231006P00047000 | 2023-09-14 10:10AM EDT | 47.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE231006P00050000 | 2023-09-29 1:54PM EDT | 50.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
