Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.394,01 +1.293,46 (+2,15%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:27.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00027000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 1.60 | 1.41 | 1.85 | -0.43 | -21.18% | 1,265 | 5,648 | 132.03% |
| PFE240524C00027000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 1.70 | 1.41 | 1.92 | -0.32 | -15.84% | 6 | 692 | 52.54% |
| PFE240531C00027000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 1.71 | 1.66 | 1.87 | -0.34 | -16.59% | 19 | 350 | 35.35% |
| PFE240607C00027000 | 2024-05-17 11:12AM EDT | 2024-06-07 | 1.67 | 1.70 | 1.99 | -0.31 | -15.66% | 14 | 442 | 35.06% |
| PFE240614C00027000 | 2024-05-17 2:04PM EDT | 2024-06-14 | 1.77 | 1.72 | 1.97 | -0.27 | -13.24% | 13 | 593 | 29.69% |
| PFE240719C00027000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 2.16 | 2.02 | 2.25 | -0.29 | -11.84% | 238 | 8,918 | 27.20% |
| PFE240816C00027000 | 2024-05-17 1:25PM EDT | 2024-08-16 | 2.38 | 2.34 | 2.64 | -0.28 | -10.53% | 114 | 7,470 | 30.47% |
| PFE241018C00027000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 2.73 | 2.72 | 2.88 | -0.32 | -10.49% | 4 | 832 | 27.00% |
| PFE241220C00027000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 3.35 | 2.92 | 3.55 | 0.00 | - | 2 | 144 | 30.96% |
| PFE260618C00027000 | 2024-05-17 10:19AM EDT | 2026-06-18 | 4.90 | 4.80 | 5.10 | -0.35 | -6.67% | 20 | 3,060 | 26.51% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00027000 | 2024-05-17 3:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 31,803 | 25.00% |
| PFE240524P00027000 | 2024-05-17 3:12PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 142 | 2,338 | 24.22% |
| PFE240531P00027000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 69 | 1,855 | 20.31% |
| PFE240607P00027000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 84 | 16,186 | 19.53% |
| PFE240614P00027000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 15 | 617 | 18.85% |
| PFE240628P00027000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 0.18 | 0.16 | 0.20 | +0.04 | +28.57% | 35 | 176 | 19.73% |
| PFE240719P00027000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 0.31 | 0.28 | 0.30 | +0.05 | +19.23% | 943 | 10,028 | 19.14% |
| PFE240816P00027000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 0.63 | 0.61 | 0.64 | +0.04 | +6.78% | 152 | 5,130 | 23.34% |
| PFE241018P00027000 | 2024-05-16 3:52PM EDT | 2024-10-18 | 0.91 | 0.80 | 0.92 | +0.09 | +10.98% | 2 | 7,823 | 22.27% |
| PFE241220P00027000 | 2024-05-17 2:49PM EDT | 2024-12-20 | 1.33 | 1.25 | 1.40 | +0.06 | +4.72% | 16 | 158 | 24.76% |
| PFE260618P00027000 | 2024-05-17 11:58AM EDT | 2026-06-18 | 3.30 | 1.36 | 3.35 | +0.09 | +2.80% | 10 | 2,177 | 25.84% |
© 2024 Yahoo. Tutti i diritti riservati.