Italia markets closed
Dow Jones
38.869,89 +17,62 (+0,05%) Nasdaq
16.333,70 -15,55 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.768,39 -123,92 (-0,21%) CMC Crypto 200
1.308,09 -57,04 (-4,18%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:09PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-05-06 2:56PM EDT | 15.00 | 13.10 | 12.95 | 13.05 | 0.00 | - | 2 | 11 | 218.75% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 9.95 | 10.05 | 0.00 | - | 4 | 4 | 162.50% |
| PFE240510C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 7.80 | 7.95 | 8.80 | 0.00 | - | 1 | 2 | 269.92% |
| PFE240510C00021000 | 2024-05-06 10:08AM EDT | 21.00 | 7.14 | 6.95 | 7.05 | 0.00 | - | 1 | 5 | 106.25% |
| PFE240510C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 4.60 | 5.95 | 6.15 | 0.00 | - | 2 | 41 | 131.25% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 5.45 | 5.55 | 0.00 | - | 1 | 55 | 84.38% |
| PFE240510C00023000 | 2024-05-01 3:15PM EDT | 23.00 | 4.40 | 4.95 | 5.05 | 0.00 | - | 4 | 38 | 78.13% |
| PFE240510C00023500 | 2024-05-02 10:49AM EDT | 23.50 | 4.20 | 4.45 | 4.55 | 0.00 | - | 3 | 27 | 68.75% |
| PFE240510C00024000 | 2024-05-06 3:42PM EDT | 24.00 | 4.25 | 3.95 | 4.05 | 0.00 | - | 21 | 5,447 | 62.50% |
| PFE240510C00024500 | 2024-05-06 10:01AM EDT | 24.50 | 3.60 | 2.82 | 3.55 | 0.00 | - | 1 | 221 | 81.25% |
| PFE240510C00025000 | 2024-05-07 2:18PM EDT | 25.00 | 2.96 | 2.98 | 3.05 | -0.24 | -7.50% | 43 | 1,096 | 57.81% |
| PFE240510C00025500 | 2024-05-07 1:23PM EDT | 25.50 | 2.50 | 2.46 | 2.54 | -0.30 | -10.71% | 36 | 1,901 | 58.59% |
| PFE240510C00026000 | 2024-05-07 2:52PM EDT | 26.00 | 2.01 | 1.95 | 2.04 | -0.25 | -11.06% | 74 | 3,877 | 48.44% |
| PFE240510C00026500 | 2024-05-07 2:18PM EDT | 26.50 | 1.46 | 1.47 | 1.52 | -0.33 | -18.44% | 82 | 3,078 | 33.59% |
| PFE240510C00027000 | 2024-05-07 2:49PM EDT | 27.00 | 1.02 | 0.99 | 1.03 | -0.18 | -15.00% | 784 | 44,233 | 26.56% |
| PFE240510C00027500 | 2024-05-07 2:50PM EDT | 27.50 | 0.50 | 0.49 | 0.54 | -0.24 | -32.43% | 1,880 | 11,220 | 17.58% |
| PFE240510C00028000 | 2024-05-07 2:51PM EDT | 28.00 | 0.13 | 0.13 | 0.15 | -0.21 | -61.76% | 3,831 | 14,188 | 13.09% |
| PFE240510C00028500 | 2024-05-07 2:52PM EDT | 28.50 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 7,491 | 8,990 | 16.80% |
| PFE240510C00029000 | 2024-05-07 2:47PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,458 | 7,213 | 22.66% |
| PFE240510C00029500 | 2024-05-07 1:02PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 234 | 956 | 26.56% |
| PFE240510C00030000 | 2024-05-07 1:18PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 3,204 | 34.38% |
| PFE240510C00030500 | 2024-05-07 9:30AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 54 | 40.63% |
| PFE240510C00031000 | 2024-05-06 10:34AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,718 | 46.88% |
| PFE240510C00031500 | 2024-05-03 3:10PM EDT | 31.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 66 | 66 | 53.13% |
| PFE240510C00032000 | 2024-05-06 2:15PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 227 | 53.13% |
| PFE240510C00033000 | 2024-05-03 10:08AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 65.63% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 106.25% |
| PFE240510C00036000 | 2024-05-07 1:07PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| PFE240510C00037000 | 2024-05-03 10:08AM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 100.00% |
| PFE240510C00040000 | 2024-05-03 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 39 | 125.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 162.50% |
| PFE240510P00019000 | 2024-05-03 9:30AM EDT | 19.00 | 2.38 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 143.75% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 125.00% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 106.25% |
| PFE240510P00022000 | 2024-05-02 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 521 | 93.75% |
| PFE240510P00022500 | 2024-05-03 9:56AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 84.38% |
| PFE240510P00023000 | 2024-05-02 2:23PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 276 | 89.06% |
| PFE240510P00023500 | 2024-05-02 10:52AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 282 | 68.75% |
| PFE240510P00024000 | 2024-05-06 3:24PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,700 | 62.50% |
| PFE240510P00024500 | 2024-05-06 2:11PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,470 | 54.69% |
| PFE240510P00025000 | 2024-05-07 2:54PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 436 | 44,924 | 51.56% |
| PFE240510P00025500 | 2024-05-07 2:11PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 894 | 25.00% |
| PFE240510P00026000 | 2024-05-07 1:46PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 560 | 7,201 | 40.63% |
| PFE240510P00026500 | 2024-05-07 2:08PM EDT | 26.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 151 | 31,310 | 35.16% |
| PFE240510P00027000 | 2024-05-07 2:33PM EDT | 27.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 715 | 20,272 | 31.25% |
| PFE240510P00027500 | 2024-05-07 2:53PM EDT | 27.50 | 0.17 | 0.16 | 0.18 | 0.00 | - | 3,393 | 5,773 | 32.62% |
| PFE240510P00028000 | 2024-05-07 2:52PM EDT | 28.00 | 0.47 | 0.47 | 0.51 | +0.06 | +14.29% | 8,675 | 2,555 | 43.36% |
| PFE240510P00028500 | 2024-05-07 2:39PM EDT | 28.50 | 0.92 | 0.90 | 0.95 | +0.17 | +22.67% | 245 | 116 | 54.30% |
| PFE240510P00029000 | 2024-05-07 12:47PM EDT | 29.00 | 1.42 | 1.37 | 1.45 | +0.17 | +13.60% | 107 | 196 | 68.16% |
| PFE240510P00029500 | 2024-05-07 9:44AM EDT | 29.50 | 1.55 | 1.88 | 1.98 | -0.05 | -3.13% | 1 | 7 | 83.59% |
| PFE240510P00030000 | 2024-05-07 12:34PM EDT | 30.00 | 2.37 | 2.37 | 2.45 | -0.33 | -12.22% | 15 | 133 | 93.95% |
| PFE240510P00030500 | 2024-05-03 11:24AM EDT | 30.50 | 3.21 | 2.87 | 2.97 | 0.00 | - | 3 | 97 | 106.64% |
| PFE240510P00031000 | 2024-05-03 11:24AM EDT | 31.00 | 3.09 | 3.35 | 3.45 | -0.70 | -18.47% | 2 | 7 | 115.43% |
| PFE240510P00031500 | 2024-05-06 10:46AM EDT | 31.50 | 3.80 | 3.85 | 3.95 | 0.00 | - | 52 | 51 | 125.78% |
| PFE240510P00032000 | 2024-05-07 9:45AM EDT | 32.00 | 4.00 | 4.35 | 4.45 | -1.90 | -32.20% | 11 | 21 | 135.74% |
| PFE240510P00033000 | 2024-05-01 12:35PM EDT | 33.00 | 6.75 | 5.35 | 5.45 | 0.00 | - | - | 3 | 154.30% |
| PFE240510P00034000 | 2024-05-06 10:28AM EDT | 34.00 | 6.04 | 5.80 | 6.45 | -0.26 | -4.13% | 1 | 11 | 124.61% |
| PFE240510P00035000 | 2024-05-01 9:55AM EDT | 35.00 | 8.70 | 7.35 | 7.45 | 0.00 | - | - | 1 | 188.28% |
| PFE240510P00036000 | 2024-05-01 9:46AM EDT | 36.00 | 9.60 | 8.35 | 8.45 | 0.00 | - | - | 1 | 203.91% |
| PFE240510P00037000 | 2024-05-01 9:46AM EDT | 37.00 | 10.60 | 9.35 | 9.45 | 0.00 | - | - | 1 | 218.36% |
| PFE240510P00038000 | 2024-05-07 11:20AM EDT | 38.00 | 10.20 | 10.35 | 10.45 | -1.60 | -13.56% | 32 | 24 | 232.42% |
| PFE240510P00040000 | 2024-05-07 11:20AM EDT | 40.00 | 12.20 | 12.35 | 12.45 | -1.60 | -11.59% | 2 | 48 | 258.59% |
© 2024 Yahoo. Tutti i diritti riservati.