Italia markets open in 4 hours 56 minutes
Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
32.899,94 -545,96 (-1,63%) EUR/USD
1,0767 -0,0002 (-0,02%) Bitcoin EUR
40.841,21 +66,71 (+0,16%) CMC Crypto 200
894,93 +652,26 (+268,77%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:30.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00030000 | 2023-12-06 3:59PM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,611 | 6,508 | 39.06% |
| PFE231215C00030000 | 2023-12-06 3:59PM EST | 2023-12-15 | 0.10 | 0.10 | 0.12 | -0.09 | -47.37% | 5,486 | 17,612 | 27.93% |
| PFE231222C00030000 | 2023-12-06 3:54PM EST | 2023-12-22 | 0.19 | 0.19 | 0.21 | -0.11 | -36.67% | 259 | 2,201 | 26.17% |
| PFE231229C00030000 | 2023-12-06 3:59PM EST | 2023-12-29 | 0.28 | 0.28 | 0.33 | -0.12 | -30.00% | 333 | 2,598 | 26.95% |
| PFE240105C00030000 | 2023-12-06 2:52PM EST | 2024-01-05 | 0.40 | 0.34 | 0.43 | -0.15 | -27.27% | 57 | 931 | 27.05% |
| PFE240112C00030000 | 2023-12-06 3:55PM EST | 2024-01-12 | 0.47 | 0.44 | 0.56 | -0.18 | -27.69% | 36 | 712 | 28.32% |
| PFE240119C00030000 | 2023-12-06 3:59PM EST | 2024-01-19 | 0.57 | 0.57 | 0.59 | -0.16 | -21.92% | 1,639 | 23,825 | 26.76% |
| PFE240216C00030000 | 2023-12-06 3:58PM EST | 2024-02-16 | 0.85 | 0.85 | 0.88 | -0.15 | -15.00% | 745 | 6,128 | 26.95% |
| PFE240315C00030000 | 2023-12-06 3:55PM EST | 2024-03-15 | 1.05 | 1.07 | 1.11 | -0.16 | -13.22% | 205 | 5,178 | 26.81% |
| PFE240419C00030000 | 2023-12-06 3:44PM EST | 2024-04-19 | 1.37 | 1.37 | 1.40 | -0.14 | -9.27% | 60 | 1,179 | 27.30% |
| PFE240517C00030000 | 2023-12-06 12:05PM EST | 2024-05-17 | 1.74 | 1.53 | 1.64 | -0.06 | -3.33% | 84 | 1,754 | 28.00% |
| PFE240621C00030000 | 2023-12-06 3:56PM EST | 2024-06-21 | 1.71 | 1.71 | 1.76 | -0.19 | -10.00% | 284 | 4,238 | 26.83% |
| PFE240920C00030000 | 2023-12-06 3:39PM EST | 2024-09-20 | 2.17 | 2.15 | 2.25 | -0.17 | -7.26% | 77 | 1,695 | 27.03% |
| PFE250117C00030000 | 2023-12-06 3:54PM EST | 2025-01-17 | 2.68 | 2.62 | 2.91 | -0.17 | -5.96% | 356 | 4,416 | 28.17% |
| PFE250321C00030000 | 2023-12-06 3:58PM EST | 2025-03-21 | 2.87 | 2.85 | 2.95 | -0.18 | -5.90% | 9 | 1,532 | 26.53% |
| PFE250620C00030000 | 2023-12-06 1:34PM EST | 2025-06-20 | 3.22 | 2.57 | 3.55 | -0.13 | -3.88% | 5 | 117 | 28.50% |
| PFE251219C00030000 | 2023-12-06 2:56PM EST | 2025-12-19 | 3.50 | 3.40 | 3.55 | -0.10 | -2.78% | 18 | 1,380 | 24.77% |
| PFE260116C00030000 | 2023-12-06 3:59PM EST | 2026-01-16 | 3.58 | 3.50 | 3.60 | -0.07 | -1.92% | 386 | 6,402 | 24.61% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00030000 | 2023-12-06 3:59PM EST | 2023-12-08 | 1.23 | 1.12 | 1.34 | +0.27 | +28.13% | 110 | 3,138 | 60.94% |
| PFE231215P00030000 | 2023-12-06 3:55PM EST | 2023-12-15 | 1.34 | 1.18 | 1.30 | +0.28 | +26.42% | 275 | 28,885 | 25.20% |
| PFE231222P00030000 | 2023-12-06 1:02PM EST | 2023-12-22 | 1.11 | 1.29 | 1.39 | +0.04 | +3.74% | 20 | 1,224 | 24.51% |
| PFE231229P00030000 | 2023-12-06 3:24PM EST | 2023-12-29 | 1.38 | 1.34 | 1.48 | +0.27 | +24.32% | 26 | 1,574 | 24.41% |
| PFE240105P00030000 | 2023-12-06 3:22PM EST | 2024-01-05 | 1.42 | 1.40 | 1.47 | +0.17 | +13.60% | 8 | 375 | 21.00% |
| PFE240112P00030000 | 2023-12-06 3:54PM EST | 2024-01-12 | 1.58 | 1.49 | 1.60 | +0.31 | +24.41% | 5 | 60 | 23.15% |
| PFE240119P00030000 | 2023-12-06 3:50PM EST | 2024-01-19 | 1.59 | 1.57 | 1.60 | +0.17 | +11.97% | 595 | 58,517 | 21.24% |
| PFE240216P00030000 | 2023-12-06 3:59PM EST | 2024-02-16 | 2.12 | 2.05 | 2.17 | +0.30 | +16.48% | 514 | 6,768 | 28.59% |
| PFE240315P00030000 | 2023-12-06 3:56PM EST | 2024-03-15 | 2.29 | 2.23 | 2.31 | +0.21 | +10.10% | 197 | 20,521 | 26.66% |
| PFE240419P00030000 | 2023-12-06 3:54PM EST | 2024-04-19 | 2.44 | 2.39 | 2.46 | +0.22 | +9.91% | 37 | 5,935 | 25.15% |
| PFE240517P00030000 | 2023-12-06 2:20PM EST | 2024-05-17 | 2.61 | 2.63 | 2.77 | +0.08 | +3.16% | 204 | 625 | 26.98% |
| PFE240621P00030000 | 2023-12-06 2:27PM EST | 2024-06-21 | 2.76 | 2.78 | 2.90 | +0.14 | +5.34% | 30 | 23,252 | 26.03% |
| PFE240920P00030000 | 2023-12-06 2:55PM EST | 2024-09-20 | 3.25 | 3.25 | 3.40 | +0.15 | +4.84% | 11 | 8,236 | 26.47% |
| PFE250117P00030000 | 2023-12-06 3:45PM EST | 2025-01-17 | 3.80 | 3.75 | 3.85 | +0.26 | +7.34% | 39 | 15,244 | 25.98% |
| PFE250321P00030000 | 2023-12-06 2:24PM EST | 2025-03-21 | 4.00 | 4.00 | 4.15 | +0.15 | +3.90% | 1 | 850 | 26.49% |
| PFE250620P00030000 | 2023-12-05 3:05PM EST | 2025-06-20 | 4.10 | 3.85 | 4.40 | 0.00 | - | 230 | 2,057 | 26.00% |
| PFE251219P00030000 | 2023-12-05 3:43PM EST | 2025-12-19 | 4.65 | 4.70 | 4.95 | 0.00 | - | 44 | 6,622 | 25.97% |
| PFE260116P00030000 | 2023-12-06 3:48PM EST | 2026-01-16 | 4.90 | 4.75 | 5.00 | +0.20 | +4.26% | 152 | 7,728 | 25.79% |
© 2023 Yahoo. Tutti i diritti riservati.