Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.859,58 +195,64 (+0,33%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:24.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00024000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 3.80 | 3.65 | 3.90 | 0.00 | - | 21 | 5,483 | 80.08% |
| PFE240517C00024000 | 2024-05-03 10:51AM EDT | 2024-05-17 | 3.55 | 3.65 | 4.65 | -0.30 | -7.79% | 26 | 1,386 | 80.08% |
| PFE240524C00024000 | 2024-05-03 12:59PM EDT | 2024-05-24 | 3.65 | 3.60 | 4.05 | -0.06 | -1.62% | 5 | 10 | 57.42% |
| PFE240531C00024000 | 2024-05-02 12:25PM EDT | 2024-05-31 | 3.75 | 3.55 | 4.10 | 0.00 | - | 5 | 32 | 52.54% |
| PFE240621C00024000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 3.70 | 3.65 | 4.00 | +0.10 | +2.78% | 216 | 1,064 | 34.47% |
| PFE240719C00024000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 3.70 | 3.55 | 4.30 | +0.05 | +1.37% | 2 | 115 | 37.94% |
| PFE240816C00024000 | 2024-05-03 11:37AM EDT | 2024-08-16 | 3.80 | 3.95 | 4.05 | -0.12 | -3.06% | 7 | 9,286 | 25.20% |
| PFE240920C00024000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 4.05 | 3.45 | 4.70 | +0.15 | +3.85% | 100 | 603 | 36.38% |
| PFE241018C00024000 | 2024-05-03 12:32PM EDT | 2024-10-18 | 3.95 | 4.15 | 4.25 | -0.15 | -3.66% | 2 | 1,160 | 24.51% |
| PFE241220C00024000 | 2024-05-03 12:42PM EDT | 2024-12-20 | 4.20 | 4.35 | 5.15 | -0.32 | -7.08% | 101 | 176 | 34.89% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00024000 | 2024-05-03 2:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,690 | 53.13% |
| PFE240517P00024000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 438 | 19,132 | 40.63% |
| PFE240524P00024000 | 2024-05-03 12:19PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.20 | 0.00 | - | 350 | 385 | 54.30% |
| PFE240531P00024000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 47 | 591 | 31.64% |
| PFE240607P00024000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.18 | -0.01 | -16.67% | 42 | 105 | 40.43% |
| PFE240621P00024000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | 0.00 | - | 148 | 28,423 | 29.10% |
| PFE240719P00024000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 413 | 6,431 | 27.44% |
| PFE240816P00024000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.36 | -0.03 | -7.89% | 192 | 8,539 | 28.91% |
| PFE240920P00024000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 0.47 | 0.44 | 0.46 | -0.01 | -2.08% | 126 | 7,294 | 27.39% |
| PFE241018P00024000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 0.57 | 0.54 | 0.55 | 0.00 | - | 53 | 7,135 | 26.81% |
| PFE241220P00024000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 0.90 | 0.83 | 0.87 | +0.03 | +3.45% | 16 | 784 | 28.00% |
© 2024 Yahoo. Tutti i diritti riservati.