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
59.338,46 +952,82 (+1,63%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:25.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00025000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 2.81 | 2.63 | 3.15 | +0.01 | +0.36% | 70 | 1,104 | 56.25% |
| PFE240517C00025000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 2.80 | 2.65 | 2.89 | +0.08 | +2.94% | 261 | 6,751 | 39.65% |
| PFE240524C00025000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 2.83 | 2.79 | 2.91 | +0.13 | +4.81% | 15 | 195 | 34.38% |
| PFE240531C00025000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 2.83 | 2.61 | 2.93 | +0.16 | +5.99% | 131 | 469 | 31.25% |
| PFE240607C00025000 | 2024-05-03 10:22AM EDT | 2024-06-07 | 2.69 | 2.50 | 2.95 | +0.02 | +0.75% | 32 | 76 | 29.20% |
| PFE240621C00025000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.85 | 2.66 | 2.90 | +0.11 | +4.01% | 631 | 7,104 | 21.88% |
| PFE240719C00025000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 3.00 | 2.63 | 3.05 | +0.06 | +2.04% | 71 | 2,456 | 23.39% |
| PFE240816C00025000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 3.08 | 3.15 | 3.25 | -0.05 | -1.60% | 24 | 3,375 | 25.24% |
| PFE240920C00025000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 3.17 | 3.25 | 3.35 | -0.03 | -0.94% | 10 | 4,631 | 23.93% |
| PFE241018C00025000 | 2024-05-02 11:24AM EDT | 2024-10-18 | 3.24 | 3.40 | 3.50 | 0.00 | - | 172 | 1,944 | 24.49% |
| PFE241220C00025000 | 2024-05-02 12:37PM EDT | 2024-12-20 | 3.74 | 3.65 | 3.80 | 0.00 | - | 21 | 146 | 25.15% |
| PFE250117C00025000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 3.80 | 3.80 | 3.90 | +0.10 | +2.70% | 210 | 31,968 | 25.05% |
| PFE250321C00025000 | 2024-05-03 12:13PM EDT | 2025-03-21 | 3.87 | 3.50 | 4.15 | -0.13 | -3.25% | 48 | 997 | 25.32% |
| PFE250620C00025000 | 2024-05-03 2:22PM EDT | 2025-06-20 | 4.20 | 3.25 | 4.75 | -0.10 | -2.33% | 8 | 3,739 | 28.20% |
| PFE251219C00025000 | 2024-05-03 1:10PM EDT | 2025-12-19 | 4.76 | 4.95 | 5.10 | -0.34 | -6.67% | 13 | 2,149 | 26.28% |
| PFE260116C00025000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 4.95 | 5.00 | 5.25 | -0.24 | -4.62% | 193 | 16,111 | 26.86% |
| PFE260618C00025000 | 2024-05-03 3:47PM EDT | 2026-06-18 | 5.35 | 5.35 | 5.65 | -0.10 | -1.83% | 18 | 1,463 | 26.82% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00025000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 469 | 44,921 | 42.19% |
| PFE240517P00025000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 982 | 62,293 | 33.99% |
| PFE240524P00025000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | 0.00 | - | 81 | 1,223 | 31.25% |
| PFE240531P00025000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | 0.00 | - | 195 | 981 | 28.13% |
| PFE240607P00025000 | 2024-05-03 2:53PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.11 | 0.00 | - | 40 | 209 | 27.34% |
| PFE240621P00025000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 365 | 42,030 | 26.17% |
| PFE240719P00025000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 174 | 21,523 | 25.39% |
| PFE240816P00025000 | 2024-05-03 2:49PM EDT | 2024-08-16 | 0.58 | 0.55 | 0.57 | -0.01 | -1.69% | 160 | 10,698 | 28.32% |
| PFE240920P00025000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 0.67 | 0.66 | 0.68 | -0.06 | -8.22% | 368 | 32,285 | 26.66% |
| PFE241018P00025000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 0.80 | 0.77 | 0.80 | -0.04 | -4.76% | 148 | 3,698 | 26.37% |
| PFE241220P00025000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 1.18 | 1.11 | 1.17 | +0.03 | +2.61% | 49 | 1,464 | 27.64% |
| PFE250117P00025000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 1.23 | 1.20 | 1.24 | -0.04 | -3.15% | 1,034 | 58,258 | 26.98% |
| PFE250321P00025000 | 2024-05-02 3:51PM EDT | 2025-03-21 | 1.50 | 1.45 | 1.59 | 0.00 | - | 1,074 | 12,087 | 28.13% |
| PFE250620P00025000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 1.80 | 1.75 | 1.99 | -0.04 | -2.17% | 437 | 25,508 | 28.71% |
| PFE251219P00025000 | 2024-05-03 11:57AM EDT | 2025-12-19 | 2.45 | 2.35 | 2.46 | +0.09 | +3.81% | 29 | 13,444 | 27.66% |
| PFE260116P00025000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 2.50 | 2.45 | 2.60 | +0.02 | +0.81% | 330 | 31,383 | 28.13% |
| PFE260618P00025000 | 2024-05-03 3:42PM EDT | 2026-06-18 | 2.88 | 2.75 | 2.90 | -0.02 | -0.69% | 7 | 2,450 | 27.27% |
© 2024 Yahoo. Tutti i diritti riservati.