Italia markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,64-0,28 (-0,97%)
Alla chiusura: 04:01PM EDT
28,68 +0,04 (+0,14%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:30.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240524C000300002024-05-17 3:53PM EDT2024-05-240.030.020.03-0.04-57.14%1,0383,47124.81%
PFE240531C000300002024-05-17 3:59PM EDT2024-05-310.060.050.08-0.05-45.45%1892,05721.88%
PFE240607C000300002024-05-17 3:58PM EDT2024-06-070.120.090.12-0.07-36.84%1861,87420.22%
PFE240614C000300002024-05-17 3:03PM EDT2024-06-140.170.160.20-0.11-39.29%1021,24621.09%
PFE240621C000300002024-05-17 3:56PM EDT2024-06-210.210.220.24-0.13-38.24%5,01840,97620.31%
PFE240628C000300002024-05-17 3:59PM EDT2024-06-280.310.270.35-0.17-35.42%6436222.07%
PFE240719C000300002024-05-17 3:58PM EDT2024-07-190.500.500.53-0.19-27.54%62414,04222.32%
PFE240816C000300002024-05-17 3:53PM EDT2024-08-160.770.760.79-0.18-18.95%48715,56123.49%
PFE240920C000300002024-05-17 3:30PM EDT2024-09-200.980.970.99-0.20-16.95%69816,81623.07%
PFE241018C000300002024-05-17 3:56PM EDT2024-10-181.201.191.24-0.21-14.89%2054,27524.32%
PFE241220C000300002024-05-17 2:21PM EDT2024-12-201.581.501.68-0.16-9.20%231,76625.56%
PFE250117C000300002024-05-17 3:51PM EDT2025-01-171.751.721.83-0.18-9.33%96843,43425.66%
PFE250321C000300002024-05-17 12:21PM EDT2025-03-212.051.962.23-0.18-8.07%129,61726.71%
PFE250620C000300002024-05-17 3:50PM EDT2025-06-202.442.412.67-0.26-9.63%9314,54427.15%
PFE251219C000300002024-05-17 12:37PM EDT2025-12-193.203.003.20-0.10-3.03%135,12026.16%
PFE260116C000300002024-05-17 3:01PM EDT2026-01-163.233.153.30-0.16-4.72%8631,14926.23%
PFE260618C000300002024-05-17 3:42PM EDT2026-06-183.703.653.70-0.05-1.33%3048,95425.87%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240524P000300002024-05-17 3:39PM EDT2024-05-241.321.221.63+0.16+13.79%632750.98%
PFE240531P000300002024-05-17 2:12PM EDT2024-05-311.421.341.68+0.20+16.39%717737.50%
PFE240607P000300002024-05-17 3:59PM EDT2024-06-071.451.301.47+0.42+40.78%4110919.63%
PFE240614P000300002024-05-16 9:37AM EDT2024-06-141.281.321.680.00-2513726.07%
PFE240621P000300002024-05-17 3:48PM EDT2024-06-211.491.441.50+0.24+19.20%18023,37116.41%
PFE240628P000300002024-05-16 11:21AM EDT2024-06-281.531.191.640.00-16519.87%
PFE240719P000300002024-05-17 3:48PM EDT2024-07-191.631.571.66+0.15+10.14%321,85716.70%
PFE240816P000300002024-05-17 2:27PM EDT2024-08-162.161.872.14+0.26+13.68%1689523.32%
PFE240920P000300002024-05-17 1:25PM EDT2024-09-202.252.192.27+0.10+4.65%610,18821.83%
PFE241018P000300002024-05-17 11:50AM EDT2024-10-182.412.312.55+0.21+9.55%241123.66%
PFE241220P000300002024-05-17 1:19PM EDT2024-12-202.802.712.90+0.08+2.94%142023.98%
PFE250117P000300002024-05-17 3:28PM EDT2025-01-172.852.822.93+0.15+5.56%21118,11322.88%
PFE250321P000300002024-05-16 11:00AM EDT2025-03-213.153.153.300.00-102,44223.95%
PFE250620P000300002024-05-17 3:54PM EDT2025-06-203.573.553.95+0.08+2.29%33,32926.50%
PFE251219P000300002024-05-17 10:45AM EDT2025-12-194.504.154.40+0.41+10.02%29,40225.09%
PFE260116P000300002024-05-17 3:28PM EDT2026-01-164.504.204.45+0.33+7.91%3825,98824.84%
PFE260618P000300002024-05-17 3:54PM EDT2026-06-184.552.504.80-0.03-0.66%61,21224.33%