Italia markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,88+0,19 (+0,66%)
Alla chiusura: 04:00PM EDT
28,87 -0,01 (-0,03%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240531C000190002024-05-24 3:54PM EDT19.009.859.8010.00+2.45+33.11%3600146.88%
PFE240531C000200002024-05-24 3:48PM EDT20.008.848.809.00+0.69+8.47%1200131.25%
PFE240531C000230002024-05-24 3:47PM EDT23.005.855.806.05-0.11-1.85%602198.44%
PFE240531C000240002024-05-24 11:26AM EDT24.004.784.806.95-0.11-2.25%22206.74%
PFE240531C000250002024-05-24 2:35PM EDT25.003.753.805.95-0.09-2.34%3239179.49%
PFE240531C000260002024-05-23 9:40AM EDT26.003.052.783.900.00-1151105.08%
PFE240531C000265002024-05-23 2:49PM EDT26.502.262.272.500.00-2257.03%
PFE240531C000270002024-05-24 3:47PM EDT27.001.851.812.38+0.10+5.71%6635458.98%
PFE240531C000275002024-05-24 3:23PM EDT27.501.321.341.90-0.17-11.41%3424350.78%
PFE240531C000280002024-05-24 3:52PM EDT28.000.880.931.00-0.03-3.30%3304,73428.91%
PFE240531C000285002024-05-24 3:59PM EDT28.500.540.530.55+0.06+12.50%1,6661,91322.17%
PFE240531C000290002024-05-24 3:59PM EDT29.000.250.250.26+0.02+8.70%26,2096,80621.39%
PFE240531C000295002024-05-24 3:59PM EDT29.500.120.100.120.00-4,0217,31723.05%
PFE240531C000300002024-05-24 3:59PM EDT30.000.070.060.07+0.01+16.67%1,8588,26926.95%
PFE240531C000305002024-05-24 3:42PM EDT30.500.030.030.04-0.01-25.00%4002,13530.08%
PFE240531C000310002024-05-24 3:34PM EDT31.000.020.010.03-0.01-33.33%1112,35234.38%
PFE240531C000320002024-05-24 12:10PM EDT32.000.010.000.05-0.01-50.00%951,49751.17%
PFE240531C000330002024-05-24 1:32PM EDT33.000.010.000.130.00-6724966.02%
PFE240531C000340002024-05-24 10:38AM EDT34.000.030.000.13+0.02+200.00%114977.34%
PFE240531C000350002024-05-24 9:31AM EDT35.000.010.000.010.00-124259.38%
PFE240531C000360002024-05-14 9:30AM EDT36.000.010.000.010.00-114868.75%
PFE240531C000370002024-05-17 12:24PM EDT37.000.020.000.020.00-4781.25%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240531P000200002024-05-24 1:29PM EDT20.000.010.000.02-0.03-75.00%2911118.75%
PFE240531P000210002024-05-08 3:09PM EDT21.000.010.000.120.00-11223137.50%
PFE240531P000220002024-05-13 10:11AM EDT22.000.060.000.120.00-160120.31%
PFE240531P000230002024-05-17 10:58AM EDT23.000.010.000.010.00-436271.88%
PFE240531P000235002024-05-17 3:13PM EDT23.500.010.000.120.00-1528595.31%
PFE240531P000240002024-05-23 10:57AM EDT24.000.010.000.010.00-558659.38%
PFE240531P000250002024-05-24 10:48AM EDT25.000.010.000.010.00-871,08151.56%
PFE240531P000260002024-05-24 3:46PM EDT26.000.010.010.02-0.01-50.00%332,61344.53%
PFE240531P000265002024-05-24 3:36PM EDT26.500.020.010.030.00-351,19540.63%
PFE240531P000270002024-05-24 2:57PM EDT27.000.020.020.03-0.01-33.33%1291,67533.59%
PFE240531P000275002024-05-24 3:55PM EDT27.500.030.030.04-0.01-25.00%951,67428.13%
PFE240531P000280002024-05-24 3:59PM EDT28.000.060.050.06-0.03-33.33%2,1243,11022.66%
PFE240531P000285002024-05-24 3:59PM EDT28.500.150.120.14-0.07-31.82%5,1682,98619.92%
PFE240531P000290002024-05-24 3:49PM EDT29.000.400.340.36-0.10-20.00%1,1281,53620.02%
PFE240531P000295002024-05-24 3:46PM EDT29.500.780.490.74-0.10-11.36%6570323.05%
PFE240531P000300002024-05-24 3:55PM EDT30.001.170.901.20-0.18-13.33%3349128.13%
PFE240531P000305002024-05-24 11:18AM EDT30.501.701.421.74+0.10+6.25%106841.02%
PFE240531P000310002024-05-24 2:00PM EDT31.002.282.042.27+0.12+5.56%120052.34%
PFE240531P000315002024-05-22 10:39AM EDT31.502.452.412.740.00-164556.25%
PFE240531P000320002024-05-21 2:58PM EDT32.003.553.003.200.00-221257.03%
PFE240531P000330002024-05-16 9:30AM EDT33.004.154.004.250.00-1277.93%
PFE240531P000350002024-05-06 9:30AM EDT35.008.305.956.250.00--0101.95%
PFE240531P000370002024-05-07 3:39PM EDT37.009.607.958.200.00--0111.72%