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
58.699,50 +451,93 (+0,78%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:29.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00029000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,460 | 4,887 | 23.05% |
| PFE240517C00029000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2,306 | 23,641 | 20.70% |
| PFE240524C00029000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 451 | 2,109 | 20.31% |
| PFE240531C00029000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 1,090 | 1,733 | 20.22% |
| PFE240607C00029000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.26 | -0.04 | -14.29% | 163 | 1,100 | 20.22% |
| PFE240621C00029000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.40 | 0.00 | - | 2,015 | 16,878 | 21.14% |
| PFE240719C00029000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.69 | 0.66 | 0.69 | +0.01 | +1.47% | 357 | 9,445 | 23.05% |
| PFE240816C00029000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 0.88 | 0.88 | 0.92 | -0.02 | -2.22% | 103 | 23,184 | 23.78% |
| PFE240920C00029000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 1.03 | 1.06 | 1.10 | -0.04 | -3.74% | 159 | 5,045 | 23.27% |
| PFE241018C00029000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 1.20 | 1.27 | 1.31 | -0.08 | -6.25% | 77 | 1,919 | 24.07% |
| PFE241220C00029000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 1.61 | 1.59 | 1.65 | 0.00 | - | 219 | 854 | 24.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00029000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.58 | 1.21 | 1.82 | -0.20 | -11.24% | 11 | 51 | 53.71% |
| PFE240517P00029000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 1.79 | 1.48 | 1.65 | +0.01 | +0.56% | 60 | 4,576 | 43.85% |
| PFE240524P00029000 | 2024-05-03 1:08PM EDT | 2024-05-24 | 1.83 | 1.54 | 1.80 | +0.02 | +1.10% | 31 | 61 | 41.70% |
| PFE240531P00029000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 1.88 | 1.52 | 1.90 | +0.12 | +6.82% | 50 | 28 | 39.40% |
| PFE240621P00029000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 1.83 | 1.70 | 1.87 | -0.10 | -5.18% | 228 | 15,766 | 28.76% |
| PFE240719P00029000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 2.11 | 1.95 | 2.01 | -0.02 | -0.94% | 1 | 828 | 25.78% |
| PFE240816P00029000 | 2024-05-03 1:20PM EDT | 2024-08-16 | 2.54 | 2.14 | 2.41 | -0.18 | -6.62% | 5 | 341 | 29.00% |
| PFE240920P00029000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.51 | 2.49 | 2.72 | -0.14 | -5.28% | 47 | 5,079 | 29.66% |
| PFE241018P00029000 | 2024-05-03 11:07AM EDT | 2024-10-18 | 2.62 | 2.47 | 2.68 | -0.10 | -3.68% | 4 | 4,523 | 26.54% |
| PFE241220P00029000 | 2024-05-03 1:16PM EDT | 2024-12-20 | 3.12 | 2.97 | 3.10 | -0.13 | -4.00% | 20 | 2,017 | 27.42% |
© 2024 Yahoo. Tutti i diritti riservati.