Italia markets open in 6 hours 32 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0002 (+0,02%) Bitcoin EUR
54.933,54 +803,73 (+1,48%) CMC Crypto 200
1.273,73 +2,99 (+0,24%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00015000 | 2024-05-01 9:31AM EDT | 15.00 | 11.40 | 12.00 | 15.00 | 0.00 | - | 1 | 1 | 1,082.81% |
| PFE240503C00017000 | 2024-04-24 9:47AM EDT | 17.00 | 9.10 | 10.00 | 12.80 | 0.00 | - | 77 | 84 | 867.97% |
| PFE240503C00019000 | 2024-04-24 10:33AM EDT | 19.00 | 7.20 | 8.00 | 10.75 | 0.00 | - | - | 21 | 707.03% |
| PFE240503C00019500 | 2024-04-24 10:33AM EDT | 19.50 | 6.70 | 7.50 | 10.30 | 0.00 | - | - | 3 | 679.69% |
| PFE240503C00020000 | 2024-05-01 9:35AM EDT | 20.00 | 6.22 | 7.00 | 9.80 | 0.00 | - | 37 | 59 | 644.53% |
| PFE240503C00020500 | 2024-04-22 12:38PM EDT | 20.50 | 5.85 | 6.50 | 9.30 | 0.00 | - | - | 1 | 609.77% |
| PFE240503C00021000 | 2024-04-22 10:40AM EDT | 21.00 | 5.45 | 6.00 | 8.80 | 0.00 | - | - | 16 | 575.78% |
| PFE240503C00021500 | 2024-04-22 9:39AM EDT | 21.50 | 4.55 | 5.55 | 8.25 | 0.00 | - | - | 7 | 542.19% |
| PFE240503C00022500 | 2024-05-02 10:35AM EDT | 22.50 | 5.25 | 4.50 | 7.30 | +0.41 | +8.47% | 1 | 43 | 475.78% |
| PFE240503C00023000 | 2024-05-01 3:08PM EDT | 23.00 | 4.30 | 4.00 | 6.65 | 0.00 | - | 26 | 25 | 423.44% |
| PFE240503C00023500 | 2024-05-01 1:40PM EDT | 23.50 | 4.00 | 3.45 | 6.25 | +0.32 | +8.70% | 50 | 85 | 398.44% |
| PFE240503C00024000 | 2024-05-02 1:26PM EDT | 24.00 | 3.85 | 2.98 | 3.95 | +0.51 | +15.27% | 45 | 319 | 255.47% |
| PFE240503C00024500 | 2024-05-02 3:26PM EDT | 24.50 | 3.26 | 2.83 | 5.30 | +0.86 | +35.83% | 70 | 416 | 383.98% |
| PFE240503C00025000 | 2024-05-02 3:26PM EDT | 25.00 | 2.75 | 2.47 | 4.85 | +0.53 | +23.87% | 476 | 2,188 | 369.92% |
| PFE240503C00025500 | 2024-05-02 3:53PM EDT | 25.50 | 2.23 | 1.93 | 3.50 | +0.53 | +31.18% | 850 | 2,868 | 241.02% |
| PFE240503C00026000 | 2024-05-02 3:57PM EDT | 26.00 | 1.72 | 1.66 | 1.99 | +0.48 | +38.71% | 1,197 | 12,530 | 116.02% |
| PFE240503C00026500 | 2024-05-02 3:59PM EDT | 26.50 | 1.18 | 0.99 | 1.25 | +0.39 | +49.37% | 1,802 | 11,725 | 67.97% |
| PFE240503C00027000 | 2024-05-02 3:59PM EDT | 27.00 | 0.73 | 0.69 | 0.76 | +0.35 | +92.11% | 7,979 | 25,362 | 49.22% |
| PFE240503C00027500 | 2024-05-02 3:59PM EDT | 27.50 | 0.30 | 0.28 | 0.32 | +0.13 | +76.47% | 8,331 | 10,879 | 35.55% |
| PFE240503C00028000 | 2024-05-02 3:59PM EDT | 28.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 15,361 | 13,954 | 35.55% |
| PFE240503C00028500 | 2024-05-02 3:50PM EDT | 28.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1,689 | 3,303 | 46.09% |
| PFE240503C00029000 | 2024-05-02 3:56PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,147 | 4,956 | 55.47% |
| PFE240503C00029500 | 2024-05-02 1:33PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 770 | 56.25% |
| PFE240503C00030000 | 2024-05-02 2:48PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 124 | 5,607 | 68.75% |
| PFE240503C00030500 | 2024-05-02 10:07AM EDT | 30.50 | 0.10 | 0.00 | 0.22 | +0.09 | +900.00% | 1 | 97 | 146.09% |
| PFE240503C00031000 | 2024-05-01 3:21PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 986 | 93.75% |
| PFE240503C00031500 | 2024-04-30 3:04PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 106.25% |
| PFE240503C00032000 | 2024-04-29 1:29PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 582 | 112.50% |
| PFE240503C00033000 | 2024-05-02 1:07PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 259 | 137.50% |
| PFE240503C00034000 | 2024-04-01 3:40PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 61 | 156.25% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 35.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 25 | 246.88% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00018000 | 2024-04-17 3:37PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 19 | 312.50% |
| PFE240503P00019000 | 2024-04-22 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 275.00% |
| PFE240503P00020000 | 2024-05-01 1:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 237.50% |
| PFE240503P00021000 | 2024-04-29 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 212.50% |
| PFE240503P00021500 | 2024-04-30 3:55PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 56 | 193.75% |
| PFE240503P00022000 | 2024-05-01 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 674 | 175.00% |
| PFE240503P00022500 | 2024-05-01 2:52PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 625 | 162.50% |
| PFE240503P00023000 | 2024-05-02 3:29PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,057 | 150.00% |
| PFE240503P00023500 | 2024-05-01 1:47PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 1,328 | 50.00% |
| PFE240503P00024000 | 2024-05-02 3:06PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 3,309 | 118.75% |
| PFE240503P00024500 | 2024-05-02 3:10PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 4,091 | 100.00% |
| PFE240503P00025000 | 2024-05-02 3:10PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 499 | 10,604 | 87.50% |
| PFE240503P00025500 | 2024-05-02 3:51PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 8,562 | 71.88% |
| PFE240503P00026000 | 2024-05-02 3:39PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 696 | 4,567 | 56.25% |
| PFE240503P00026500 | 2024-05-02 3:59PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 483 | 2,009 | 46.88% |
| PFE240503P00027000 | 2024-05-02 3:59PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 7,794 | 6,810 | 39.84% |
| PFE240503P00027500 | 2024-05-02 3:59PM EDT | 27.50 | 0.11 | 0.09 | 0.12 | -0.32 | -74.42% | 11,358 | 2,282 | 35.55% |
| PFE240503P00028000 | 2024-05-02 3:57PM EDT | 28.00 | 0.39 | 0.36 | 0.39 | -0.47 | -54.65% | 1,586 | 639 | 35.55% |
| PFE240503P00028500 | 2024-05-02 3:57PM EDT | 28.50 | 0.82 | 0.61 | 0.85 | -0.27 | -24.77% | 431 | 13 | 49.22% |
| PFE240503P00029000 | 2024-05-02 1:36PM EDT | 29.00 | 1.29 | 1.26 | 3.35 | -0.48 | -27.12% | 33 | 102 | 265.63% |
| PFE240503P00029500 | 2024-05-01 1:21PM EDT | 29.50 | 2.70 | 1.51 | 2.05 | 0.00 | - | 21 | 15 | 145.70% |
| PFE240503P00030000 | 2024-05-01 3:57PM EDT | 30.00 | 2.81 | 1.45 | 4.35 | 0.00 | - | 8 | 18 | 244.92% |
| PFE240503P00031000 | 2024-05-01 3:51PM EDT | 31.00 | 3.74 | 2.51 | 5.00 | 0.00 | - | 21 | 1 | 259.77% |
| PFE240503P00033000 | 2024-05-01 2:43PM EDT | 33.00 | 5.65 | 4.55 | 7.35 | 0.00 | - | 2 | 2 | 385.94% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 35.00 | 10.55 | 6.55 | 9.25 | 0.00 | - | 1 | 0 | 445.70% |
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 14.40 | 11.55 | 14.70 | 0.00 | - | 1 | 0 | 656.25% |
© 2024 Yahoo. Tutti i diritti riservati.