Italia markets close in 11 minutes
FTSE MIB
34.604,64 -220,37 (-0,63%) Dow Jones
39.884,85 +78,08 (+0,20%) Nasdaq
16.792,89 -1,99 (-0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,43 -0,37 (-0,46%) Bitcoin EUR
64.625,89 +2.785,67 (+4,50%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:19AM EDT. Mercato aperto.
Prezzo d'esercizio:15.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00015000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 13.71 | 12.90 | 15.15 | 0.00 | - | 5 | 9 | 201.37% |
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 13.30 | 12.65 | 13.75 | 0.00 | - | 100 | 6 | 150.39% |
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 13.04 | 13.40 | 13.65 | 0.00 | - | 6 | 34 | 83.59% |
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 2024-08-16 | 13.35 | 13.55 | 13.70 | 0.00 | - | 75 | 4 | 80.47% |
| PFE240920C00015000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 14.24 | 13.55 | 13.70 | 0.00 | - | 17 | 87 | 68.16% |
| PFE241018C00015000 | 2024-05-17 9:33AM EDT | 2024-10-18 | 13.95 | 13.20 | 14.00 | 0.00 | - | 10 | 32 | 59.57% |
| PFE241220C00015000 | 2024-05-09 10:52AM EDT | 2024-12-20 | 12.90 | 13.50 | 14.00 | 0.00 | - | 1 | 1 | 58.11% |
| PFE250117C00015000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 13.70 | 13.10 | 14.05 | 0.00 | - | 35 | 147 | 65.53% |
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 13.40 | 13.15 | 13.95 | 0.00 | - | 490 | 128 | 55.42% |
| PFE250620C00015000 | 2024-05-13 3:24PM EDT | 2025-06-20 | 13.58 | 13.35 | 14.10 | 0.00 | - | 5 | 13 | 52.39% |
| PFE251219C00015000 | 2024-05-14 2:21PM EDT | 2025-12-19 | 13.50 | 13.10 | 14.15 | 0.00 | - | 1 | 25 | 44.34% |
| PFE260116C00015000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 14.24 | 13.10 | 14.15 | 0.00 | - | 2 | 497 | 43.31% |
| PFE260618C00015000 | 2024-05-15 2:53PM EDT | 2026-06-18 | 13.90 | 12.95 | 14.30 | 0.00 | - | 4 | 468 | 41.14% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 4,405 | 90.63% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 62.50% |
| PFE240816P00015000 | 2024-05-20 10:13AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5,505 | 6,203 | 56.25% |
| PFE240920P00015000 | 2024-05-20 10:17AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 9,355 | 50.39% |
| PFE241018P00015000 | 2024-05-20 2:50PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3,267 | 3,400 | 47.27% |
| PFE241220P00015000 | 2024-05-17 2:44PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.06 | 0.00 | - | 25 | 195 | 42.38% |
| PFE250117P00015000 | 2024-05-20 10:24AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.09 | 0.00 | - | 2 | 4,021 | 42.58% |
| PFE250321P00015000 | 2024-05-20 10:08AM EDT | 2025-03-21 | 0.04 | 0.03 | 0.09 | 0.00 | - | 3 | 1,344 | 37.89% |
| PFE250620P00015000 | 2024-05-20 3:38PM EDT | 2025-06-20 | 0.11 | 0.10 | 0.23 | 0.00 | - | 1 | 1,784 | 40.04% |
| PFE251219P00015000 | 2024-05-16 11:01AM EDT | 2025-12-19 | 0.18 | 0.14 | 0.20 | 0.00 | - | 10 | 1,641 | 32.18% |
| PFE260116P00015000 | 2024-05-20 9:32AM EDT | 2026-01-16 | 0.20 | 0.16 | 0.23 | 0.00 | - | 1 | 1,676 | 32.37% |
| PFE260618P00015000 | 2024-05-16 10:34AM EDT | 2026-06-18 | 0.36 | 0.27 | 0.38 | 0.00 | - | 1 | 441 | 32.62% |
© 2024 Yahoo. Tutti i diritti riservati.