Italia markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
43,94-0,25 (-0,57%)
Alla chiusura: 4:02PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE211001C000350002021-09-24 9:45AM EDT35.009.258.909.00+0.10+1.09%101268.75%
PFE211001C000370002021-09-23 3:09PM EDT37.007.306.907.05-0.04-0.54%41664.06%
PFE211001C000380002021-09-20 9:58AM EDT38.006.255.906.050.00-1455.47%
PFE211001C000390002021-09-21 2:30PM EDT39.004.934.905.050.00-11959.18%
PFE211001C000400002021-09-24 1:46PM EDT40.003.893.904.05-0.66-14.51%108649.22%
PFE211001C000405002021-09-24 1:37PM EDT40.503.363.453.55-0.39-10.40%91144.14%
PFE211001C000410002021-09-24 3:59PM EDT41.003.042.913.10-0.31-9.25%4810143.56%
PFE211001C000415002021-09-24 11:54AM EDT41.502.552.472.61-0.21-7.61%1838.87%
PFE211001C000420002021-09-24 3:52PM EDT42.002.081.992.15-0.33-13.69%13124335.84%
PFE211001C000425002021-09-24 3:31PM EDT42.501.611.501.63-0.35-17.86%346828.52%
PFE211001C000430002021-09-24 3:53PM EDT43.001.201.111.19-0.18-13.04%35547625.29%
PFE211001C000435002021-09-24 3:45PM EDT43.500.820.750.82-0.18-18.00%1,54730823.73%
PFE211001C000440002021-09-24 3:59PM EDT44.000.480.460.49-0.20-29.41%2,3092,44021.39%
PFE211001C000445002021-09-24 3:59PM EDT44.500.280.270.28-0.17-37.78%3,3811,86221.00%
PFE211001C000450002021-09-24 3:59PM EDT45.000.160.150.16-0.12-42.86%2,9635,39121.58%
PFE211001C000455002021-09-24 3:53PM EDT45.500.090.080.09-0.07-43.75%1,32182722.36%
PFE211001C000460002021-09-24 3:59PM EDT46.000.050.050.06-0.05-50.00%1,4643,13124.22%
PFE211001C000465002021-09-24 3:35PM EDT46.500.030.030.04-0.04-57.14%24778325.98%
PFE211001C000470002021-09-24 3:45PM EDT47.000.030.020.03-0.02-40.00%1263,43528.13%
PFE211001C000475002021-09-24 1:46PM EDT47.500.030.020.03-0.01-25.00%2534331.64%
PFE211001C000480002021-09-24 2:38PM EDT48.000.030.010.02-0.01-25.00%1622,92332.81%
PFE211001C000485002021-09-24 12:19PM EDT48.500.010.010.03-0.02-66.67%117238.28%
PFE211001C000490002021-09-24 10:57AM EDT49.000.050.010.02+0.03+150.00%1182,18539.06%
PFE211001C000495002021-09-23 12:52PM EDT49.500.020.010.020.00-53642.19%
PFE211001C000500002021-09-24 3:45PM EDT50.000.020.010.020.00-1,9537,70444.92%
PFE211001C000510002021-09-24 2:00PM EDT51.000.040.010.02+0.02+100.00%341,92350.78%
PFE211001C000520002021-09-24 3:39PM EDT52.000.010.010.02-0.01-50.00%2481,60653.91%
PFE211001C000530002021-09-24 1:41PM EDT53.000.010.010.02-0.01-50.00%572459.38%
PFE211001C000540002021-09-24 9:50AM EDT54.000.010.000.010.00-191956.25%
PFE211001C000550002021-09-24 3:58PM EDT55.000.030.000.01+0.01+50.00%13,85060.94%
PFE211001C000560002021-09-23 1:42PM EDT56.000.010.000.010.00-1453565.63%
PFE211001C000600002021-09-22 11:45AM EDT60.000.010.000.010.00-24,19481.25%
PFE211001C000650002021-09-24 3:58PM EDT65.000.010.000.010.00-14,61198.44%
PFE211001C000700002021-09-23 11:02AM EDT70.000.010.000.010.00-1002,357115.63%
PFE211001C000750002021-09-20 12:30PM EDT75.000.010.000.010.00-21,800131.25%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE211001P000350002021-09-24 3:47PM EDT35.000.010.000.010.00-51,18162.50%
PFE211001P000370002021-09-21 3:00PM EDT37.000.030.000.010.00-1291,00350.00%
PFE211001P000380002021-09-23 9:31AM EDT38.000.010.000.010.00-554846.09%
PFE211001P000390002021-09-24 1:42PM EDT39.000.010.000.010.00-249039.06%
PFE211001P000400002021-09-24 3:03PM EDT40.000.010.000.02-0.01-50.00%2813,55835.16%
PFE211001P000405002021-09-24 2:23PM EDT40.500.030.000.03+0.01+50.00%1478833.20%
PFE211001P000410002021-09-24 3:42PM EDT41.000.020.020.04-0.01-33.33%831,04930.86%
PFE211001P000415002021-09-24 2:30PM EDT41.500.050.040.05+0.01+25.00%3610627.74%
PFE211001P000420002021-09-24 3:54PM EDT42.000.060.050.060.00-1,5693,32524.22%
PFE211001P000425002021-09-24 3:56PM EDT42.500.100.090.110.00-13834623.34%
PFE211001P000430002021-09-24 3:59PM EDT43.000.180.170.18+0.01+5.88%6182,14621.68%
PFE211001P000435002021-09-24 3:55PM EDT43.500.290.300.320.00-70470221.09%
PFE211001P000440002021-09-24 3:59PM EDT44.000.510.510.53+0.02+4.08%1,5382,08320.56%
PFE211001P000445002021-09-24 3:59PM EDT44.500.810.800.84+0.07+9.46%43341421.00%
PFE211001P000450002021-09-24 3:54PM EDT45.001.141.131.21+0.08+7.55%3841,10821.00%
PFE211001P000455002021-09-24 3:49PM EDT45.501.541.551.65+0.26+20.31%688022.36%
PFE211001P000460002021-09-24 3:41PM EDT46.002.042.032.12+0.15+7.94%61557524.22%
PFE211001P000465002021-09-24 11:16AM EDT46.502.422.522.60+0.37+18.05%143125.98%
PFE211001P000470002021-09-24 3:55PM EDT47.003.003.003.10+0.32+11.94%11836029.69%
PFE211001P000480002021-09-24 3:56PM EDT48.004.054.004.10+0.45+12.50%634236.91%
PFE211001P000485002021-09-20 12:01AM EDT48.504.634.504.600.00--8240.23%
PFE211001P000490002021-09-24 3:42PM EDT49.005.005.005.10+0.40+8.70%216843.75%
PFE211001P000495002021-09-23 10:02AM EDT49.505.105.505.600.00-43646.88%
PFE211001P000500002021-09-24 1:49PM EDT50.006.156.006.10+0.45+7.89%496850.00%
PFE211001P000510002021-09-24 1:17PM EDT51.007.086.957.10+0.55+8.42%115756.25%
PFE211001P000520002021-09-22 9:43AM EDT52.008.158.008.100.00-15362.50%
PFE211001P000530002021-09-20 9:55AM EDT53.008.908.959.100.00-24967.97%
PFE211001P000540002021-09-20 9:41AM EDT54.0010.009.9510.100.00-4573.83%
PFE211001P000550002021-09-20 9:41AM EDT55.0011.0010.9511.100.00-2178.91%
PFE211001P000560002021-09-21 11:22AM EDT56.0011.9311.9012.100.00-3384.38%
PFE211001P000600002021-09-20 9:41AM EDT60.0016.0016.0016.100.00-11103.91%