Italia markets open in 8 hours 9 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,73-0,18 (-0,35%)
Alla chiusura: 04:03PM EST
50,73 0,00 (0,00%)
Dopo ore: 06:30PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE221209C000350002022-12-02 9:53AM EST35.0015.8015.4016.000.00-212205.86%
PFE221209C000420002022-11-28 3:44PM EST42.007.658.558.950.00-1273.44%
PFE221209C000430002022-12-02 10:26AM EST43.008.207.558.000.00-33374.22%
PFE221209C000435002022-12-02 10:25AM EST43.507.757.057.450.00-3361.72%
PFE221209C000440002022-11-23 10:52AM EST44.004.926.607.000.00-101771.09%
PFE221209C000450002022-12-02 11:45AM EST45.006.275.705.850.00-21456.64%
PFE221209C000460002022-12-05 3:05PM EST46.004.794.654.85-0.07-1.44%1010959.38%
PFE221209C000465002022-12-02 1:53PM EST46.504.454.154.350.00-2754.30%
PFE221209C000470002022-12-05 2:31PM EST47.003.663.753.85-0.39-9.63%1930049.02%
PFE221209C000475002022-12-05 11:57AM EST47.503.113.253.40-0.26-7.72%1848.44%
PFE221209C000480002022-12-05 3:20PM EST48.002.712.762.88-0.24-8.14%351,31841.31%
PFE221209C000485002022-12-02 3:53PM EST48.502.382.272.370.00-155234.96%
PFE221209C000490002022-12-05 3:43PM EST49.001.811.801.90-0.10-5.24%161,29031.45%
PFE221209C000495002022-12-05 12:47PM EST49.501.141.351.44-0.32-21.92%6879527.64%
PFE221209C000500002022-12-05 3:59PM EST50.001.010.951.00-0.12-10.62%3403,04023.83%
PFE221209C000510002022-12-05 3:58PM EST51.000.390.360.40-0.11-22.00%1,8683,07022.07%
PFE221209C000520002022-12-05 3:59PM EST52.000.110.100.11-0.07-38.89%9274,24821.39%
PFE221209C000530002022-12-05 3:58PM EST53.000.020.020.03-0.04-66.67%34485023.05%
PFE221209C000540002022-12-05 2:43PM EST54.000.020.000.01-0.01-33.33%14254925.39%
PFE221209C000550002022-12-05 10:24AM EST55.000.010.000.01-0.02-66.67%2723531.25%
PFE221209C000560002022-12-05 2:56PM EST56.000.010.000.01-0.01-50.00%45537.50%
PFE221209C000570002022-11-18 9:31AM EST57.000.010.000.010.00-1143.75%
PFE221209C000580002022-12-05 2:05PM EST58.000.010.000.01-0.02-66.67%101048.44%
PFE221209C000590002022-12-01 12:03PM EST59.000.010.000.030.00--257.03%
PFE221209C000650002022-12-05 9:35AM EST65.000.010.000.010.00-7378.13%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE221209P000350002022-10-28 12:31PM EST35.000.040.000.050.00-40137.50%
PFE221209P000360002022-11-08 12:54PM EST36.000.020.000.310.00-212171.88%
PFE221209P000370002022-11-21 3:28PM EST37.000.020.000.070.00-58125.00%
PFE221209P000380002022-11-16 3:52PM EST38.000.040.000.070.00-311115.63%
PFE221209P000390002022-11-21 12:54PM EST39.000.020.001.040.00-14184.77%
PFE221209P000400002022-12-01 10:05AM EST40.000.010.000.010.00-1775.00%
PFE221209P000410002022-11-21 3:28PM EST41.000.040.000.030.00-52178.13%
PFE221209P000420002022-12-01 10:00AM EST42.000.020.000.030.00-114270.31%
PFE221209P000430002022-12-05 1:10PM EST43.000.010.000.01-0.02-66.67%1450856.25%
PFE221209P000435002022-11-25 10:49AM EST43.500.030.000.030.00-333059.38%
PFE221209P000440002022-11-30 2:44PM EST44.000.020.000.010.00-32,82452.34%
PFE221209P000445002022-12-05 12:11PM EST44.500.040.000.01+0.01+33.33%14248.44%
PFE221209P000450002022-12-05 1:37PM EST45.000.010.000.010.00-747045.31%
PFE221209P000455002022-12-05 10:20AM EST45.500.010.000.020.00-15916745.70%
PFE221209P000460002022-12-05 3:18PM EST46.000.020.010.02+0.01+100.00%171,88841.80%
PFE221209P000465002022-12-05 11:38AM EST46.500.010.010.02-0.01-50.00%6128537.89%
PFE221209P000470002022-12-05 12:25PM EST47.000.010.010.02-0.01-50.00%5155433.99%
PFE221209P000475002022-12-05 3:26PM EST47.500.020.010.03-0.01-33.33%14623232.03%
PFE221209P000480002022-12-05 1:16PM EST48.000.030.030.04-0.01-25.00%5430529.69%
PFE221209P000485002022-12-05 3:31PM EST48.500.050.040.05+0.01+25.00%9714526.37%
PFE221209P000490002022-12-05 3:59PM EST49.000.050.050.07-0.02-28.57%5202,96823.63%
PFE221209P000495002022-12-05 3:45PM EST49.500.130.100.12+0.02+18.18%28783422.17%
PFE221209P000500002022-12-05 3:58PM EST50.000.190.190.22-0.02-9.52%53678821.39%
PFE221209P000510002022-12-05 3:49PM EST51.000.640.590.630.00-2511,40920.31%
PFE221209P000520002022-12-05 3:25PM EST52.001.501.291.37+0.14+10.29%3110020.70%
PFE221209P000530002022-12-05 2:56PM EST53.002.302.202.42+0.20+9.52%8634.57%
PFE221209P000540002022-12-05 11:28AM EST54.003.553.103.45+0.65+22.41%43546.68%
PFE221209P000570002022-11-30 9:34AM EST57.007.506.056.450.00--072.85%
PFE221209P000600002022-11-29 9:49AM EST60.0010.509.109.450.00--054.69%