Italia markets open in 2 hours 9 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,95+0,17 (+0,34%)
Alla chiusura: 04:03PM EDT
49,77 -0,18 (-0,36%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE220812C000380002022-08-10 9:31AM EDT38.0012.000.000.000.00-200.00%
PFE220812C000390002022-08-10 9:45AM EDT39.0011.010.000.000.00-1000.00%
PFE220812C000400002022-08-08 2:05PM EDT40.009.150.000.000.00-100.00%
PFE220812C000420002022-08-04 2:36PM EDT42.008.000.000.000.00--00.00%
PFE220812C000435002022-08-03 9:47AM EDT43.506.250.000.000.00-300.00%
PFE220812C000440002022-07-18 11:04AM EDT44.007.430.000.000.00-500.00%
PFE220812C000450002022-08-08 12:47PM EDT45.003.900.000.000.00-500.00%
PFE220812C000455002022-08-03 10:32AM EDT45.503.950.000.000.00-300.00%
PFE220812C000460002022-08-10 11:33AM EDT46.003.600.000.000.00-100.00%
PFE220812C000465002022-08-10 11:52AM EDT46.503.050.000.000.00-900.00%
PFE220812C000470002022-08-10 3:57PM EDT47.002.950.000.000.00-1800.00%
PFE220812C000475002022-08-09 2:19PM EDT47.502.130.000.000.00-2700.00%
PFE220812C000480002022-08-10 2:03PM EDT48.001.570.000.000.00-300.00%
PFE220812C000485002022-08-10 1:10PM EDT48.501.070.000.000.00-1400.00%
PFE220812C000490002022-08-10 3:50PM EDT49.001.040.000.000.00-62200.00%
PFE220812C000495002022-08-10 3:55PM EDT49.500.660.000.000.00-1,27800.00%
PFE220812C000500002022-08-10 3:58PM EDT50.000.340.000.000.00-2,89100.78%
PFE220812C000505002022-08-10 3:59PM EDT50.500.170.000.000.00-1,08806.25%
PFE220812C000510002022-08-10 3:59PM EDT51.000.070.000.000.00-1,18106.25%
PFE220812C000515002022-08-10 3:53PM EDT51.500.020.000.000.00-277012.50%
PFE220812C000520002022-08-10 3:45PM EDT52.000.020.000.000.00-251012.50%
PFE220812C000525002022-08-10 3:56PM EDT52.500.010.000.000.00-56012.50%
PFE220812C000530002022-08-10 3:21PM EDT53.000.010.000.000.00-36025.00%
PFE220812C000535002022-08-10 12:40PM EDT53.500.010.000.000.00-20025.00%
PFE220812C000540002022-08-10 1:55PM EDT54.000.010.000.000.00-3025.00%
PFE220812C000545002022-08-04 3:45PM EDT54.500.020.000.000.00-4025.00%
PFE220812C000550002022-08-10 12:58PM EDT55.000.010.000.000.00-1025.00%
PFE220812C000555002022-08-05 3:44PM EDT55.500.020.000.000.00-2025.00%
PFE220812C000560002022-08-10 10:01AM EDT56.000.010.000.000.00-1050.00%
PFE220812C000570002022-08-09 10:16AM EDT57.000.020.000.000.00-14050.00%
PFE220812C000580002022-08-05 10:22AM EDT58.000.030.000.000.00-1050.00%
PFE220812C000590002022-08-08 10:41AM EDT59.000.010.000.000.00-3050.00%
PFE220812C000600002022-08-05 11:42AM EDT60.000.010.000.000.00-5050.00%
PFE220812C000610002022-08-01 10:48AM EDT61.000.020.000.000.00-18050.00%
PFE220812C000620002022-08-08 3:59PM EDT62.000.030.000.000.00-101050.00%
PFE220812C000630002022-08-08 3:59PM EDT63.000.010.000.000.00-101050.00%
PFE220812C000650002022-07-08 9:30AM EDT65.000.020.000.010.00-25131.25%
PFE220812C000700002022-07-28 11:39AM EDT70.000.030.000.000.00-2050.00%
PFE220812C000750002022-08-10 9:45AM EDT75.000.010.000.000.00-10050.00%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE220812P000350002022-07-20 1:22PM EDT35.000.040.000.000.00--050.00%
PFE220812P000390002022-07-19 2:44PM EDT39.000.050.000.000.00-120050.00%
PFE220812P000400002022-07-27 9:38AM EDT40.000.040.000.000.00-160050.00%
PFE220812P000410002022-07-28 11:33AM EDT41.000.040.000.000.00-8050.00%
PFE220812P000420002022-07-29 3:43PM EDT42.000.010.000.000.00-10050.00%
PFE220812P000430002022-08-05 10:30AM EDT43.000.020.000.000.00-1050.00%
PFE220812P000435002022-08-01 3:43PM EDT43.500.020.000.000.00--050.00%
PFE220812P000440002022-08-08 10:49AM EDT44.000.010.000.000.00-13050.00%
PFE220812P000445002022-08-09 1:04PM EDT44.500.020.000.000.00-10050.00%
PFE220812P000450002022-08-10 10:19AM EDT45.000.010.000.000.00-4025.00%
PFE220812P000455002022-08-08 3:29PM EDT45.500.020.000.000.00-713025.00%
PFE220812P000460002022-08-10 3:17PM EDT46.000.020.000.000.00-15025.00%
PFE220812P000465002022-08-10 3:53PM EDT46.500.010.000.000.00-11025.00%
PFE220812P000470002022-08-10 3:13PM EDT47.000.020.000.000.00-128025.00%
PFE220812P000475002022-08-10 3:59PM EDT47.500.030.000.000.00-71025.00%
PFE220812P000480002022-08-10 3:55PM EDT48.000.030.000.000.00-564012.50%
PFE220812P000485002022-08-10 3:45PM EDT48.500.050.000.000.00-1,041012.50%
PFE220812P000490002022-08-10 3:59PM EDT49.000.100.000.000.00-2,94906.25%
PFE220812P000495002022-08-10 3:59PM EDT49.500.210.000.000.00-40003.13%
PFE220812P000500002022-08-10 3:56PM EDT50.000.400.000.000.00-19700.00%
PFE220812P000505002022-08-10 3:47PM EDT50.500.680.000.000.00-5200.00%
PFE220812P000510002022-08-10 3:16PM EDT51.001.300.000.000.00-13500.00%
PFE220812P000515002022-08-10 2:02PM EDT51.502.060.000.000.00-700.00%
PFE220812P000520002022-08-10 12:24PM EDT52.002.530.000.000.00-2900.00%
PFE220812P000525002022-08-10 11:29AM EDT52.502.960.000.000.00-1800.00%
PFE220812P000530002022-08-10 9:32AM EDT53.003.130.000.000.00-100.00%
PFE220812P000535002022-08-10 9:37AM EDT53.503.700.000.000.00-100.00%
PFE220812P000540002022-08-08 10:53AM EDT54.004.450.000.000.00-300.00%
PFE220812P000545002022-08-10 10:01AM EDT54.504.800.000.000.00-300.00%
PFE220812P000550002022-08-04 3:58PM EDT55.005.170.000.000.00-300.00%
PFE220812P000560002022-07-21 3:39PM EDT56.005.460.000.000.00--00.00%
PFE220812P000570002022-08-04 9:30AM EDT57.007.100.000.000.00-300.00%
PFE220812P000580002022-07-11 3:15PM EDT58.005.707.908.200.00-1050.00%
PFE220812P000590002022-08-03 9:47AM EDT59.009.300.000.000.00-100.00%
PFE220812P000600002022-07-29 11:12AM EDT60.009.950.000.000.00-100.00%
PFE220812P000610002022-08-10 11:29AM EDT61.0011.450.000.000.00-300.00%
PFE220812P000620002022-08-09 10:51AM EDT62.0012.150.000.000.00-400.00%
PFE220812P000630002022-08-10 9:30AM EDT63.0013.050.000.000.00-400.00%
PFE220812P000650002022-07-25 10:33AM EDT65.0013.950.000.000.00--00.00%