Italia markets open in 4 hours 53 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
1,0768 -0,0001 (-0,01%) Bitcoin EUR
40.852,01 +67,89 (+0,17%) CMC Crypto 200
894,91 +652,23 (+268,76%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:31.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00031000 | 2023-12-06 3:50PM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 171 | 3,906 | 53.91% |
| PFE231215C00031000 | 2023-12-06 3:55PM EST | 2023-12-15 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 639 | 18,324 | 30.86% |
| PFE231222C00031000 | 2023-12-06 3:16PM EST | 2023-12-22 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 1,012 | 2,102 | 27.34% |
| PFE231229C00031000 | 2023-12-06 3:55PM EST | 2023-12-29 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 106 | 1,975 | 25.68% |
| PFE240105C00031000 | 2023-12-06 3:48PM EST | 2024-01-05 | 0.17 | 0.14 | 0.18 | -0.07 | -29.17% | 58 | 596 | 25.59% |
| PFE240112C00031000 | 2023-12-06 2:14PM EST | 2024-01-12 | 0.29 | 0.22 | 0.29 | -0.07 | -19.44% | 131 | 100 | 27.49% |
| PFE240119C00031000 | 2023-12-06 3:54PM EST | 2024-01-19 | 0.31 | 0.31 | 0.33 | -0.11 | -26.19% | 2,077 | 18,775 | 26.56% |
| PFE240216C00031000 | 2023-12-06 3:53PM EST | 2024-02-16 | 0.55 | 0.54 | 0.57 | -0.12 | -17.91% | 1,611 | 4,885 | 26.61% |
| PFE240315C00031000 | 2023-12-06 3:53PM EST | 2024-03-15 | 0.75 | 0.73 | 0.78 | -0.14 | -15.73% | 61 | 5,090 | 26.56% |
| PFE240419C00031000 | 2023-12-06 3:09PM EST | 2024-04-19 | 1.07 | 1.00 | 1.05 | -0.11 | -9.32% | 18 | 2,259 | 27.05% |
| PFE240517C00031000 | 2023-12-06 11:32AM EST | 2024-05-17 | 1.40 | 1.16 | 1.23 | +0.05 | +3.70% | 8 | 7,487 | 27.10% |
| PFE240621C00031000 | 2023-12-06 12:29PM EST | 2024-06-21 | 1.51 | 1.34 | 1.39 | -0.03 | -1.95% | 4 | 812 | 26.56% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00031000 | 2023-12-06 2:58PM EST | 2023-12-08 | 2.13 | 2.11 | 2.31 | +0.37 | +21.02% | 13 | 815 | 82.42% |
| PFE231215P00031000 | 2023-12-06 2:30PM EST | 2023-12-15 | 2.07 | 2.03 | 2.31 | +0.23 | +12.50% | 75 | 4,128 | 38.87% |
| PFE231222P00031000 | 2023-12-06 11:00AM EST | 2023-12-22 | 1.74 | 2.16 | 2.31 | -0.18 | -9.37% | 15 | 702 | 29.10% |
| PFE231229P00031000 | 2023-12-06 3:34PM EST | 2023-12-29 | 2.24 | 2.11 | 2.43 | +0.36 | +19.15% | 22 | 151 | 31.45% |
| PFE240105P00031000 | 2023-12-06 3:24PM EST | 2024-01-05 | 2.28 | 2.12 | 2.36 | +0.32 | +16.33% | 2 | 179 | 24.12% |
| PFE240112P00031000 | 2023-12-05 11:58AM EST | 2024-01-12 | 1.96 | 2.24 | 2.41 | 0.00 | - | 1 | 9 | 23.93% |
| PFE240119P00031000 | 2023-12-06 3:56PM EST | 2024-01-19 | 2.40 | 2.28 | 2.46 | +0.35 | +17.07% | 291 | 6,777 | 23.83% |
| PFE240216P00031000 | 2023-12-06 3:48PM EST | 2024-02-16 | 2.85 | 2.73 | 2.93 | +0.34 | +13.55% | 15 | 5,240 | 29.98% |
| PFE240315P00031000 | 2023-12-05 3:49PM EST | 2024-03-15 | 2.77 | 2.84 | 3.05 | 0.00 | - | 5 | 6,244 | 27.69% |
| PFE240419P00031000 | 2023-12-06 11:09AM EST | 2024-04-19 | 2.75 | 3.05 | 3.15 | -0.01 | -0.36% | 3 | 6,601 | 25.39% |
| PFE240517P00031000 | 2023-12-05 2:01PM EST | 2024-05-17 | 3.15 | 3.30 | 3.40 | 0.00 | - | 18 | 576 | 26.59% |
| PFE240621P00031000 | 2023-12-06 2:17PM EST | 2024-06-21 | 3.34 | 3.45 | 3.60 | +0.20 | +6.37% | 3 | 2,398 | 26.59% |
© 2023 Yahoo. Tutti i diritti riservati.