Italia markets open in 4 hours 48 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
40.832,64 +47,86 (+0,12%) CMC Crypto 200
894,38 +651,70 (+268,54%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:32.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00032000 | 2023-12-06 3:59PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 4,009 | 62.50% |
| PFE231215C00032000 | 2023-12-06 3:12PM EST | 2023-12-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 233 | 2,486 | 38.67% |
| PFE231222C00032000 | 2023-12-06 3:20PM EST | 2023-12-22 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 103 | 2,850 | 30.47% |
| PFE231229C00032000 | 2023-12-06 3:56PM EST | 2023-12-29 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 93 | 3,194 | 28.71% |
| PFE240105C00032000 | 2023-12-06 2:07PM EST | 2024-01-05 | 0.10 | 0.07 | 0.09 | 0.00 | - | 244 | 1,507 | 26.76% |
| PFE240112C00032000 | 2023-12-06 3:44PM EST | 2024-01-12 | 0.11 | 0.11 | 0.15 | -0.06 | -35.29% | 11 | 94 | 27.64% |
| PFE240119C00032000 | 2023-12-06 3:47PM EST | 2024-01-19 | 0.17 | 0.17 | 0.18 | -0.06 | -26.09% | 5,382 | 14,231 | 26.76% |
| PFE240216C00032000 | 2023-12-06 3:40PM EST | 2024-02-16 | 0.34 | 0.34 | 0.36 | -0.08 | -19.05% | 1,077 | 3,934 | 26.51% |
| PFE240517C00032000 | 2023-12-06 3:14PM EST | 2024-05-17 | 0.92 | 0.88 | 0.93 | -0.09 | -8.91% | 53 | 3,619 | 26.81% |
| PFE250620C00032000 | 2023-12-05 3:59PM EST | 2025-06-20 | 2.49 | 2.20 | 3.05 | 0.00 | - | 7 | 50 | 29.92% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00032000 | 2023-12-05 9:55AM EST | 2023-12-08 | 2.65 | 3.10 | 3.40 | 0.00 | - | 14 | 57 | 86.72% |
| PFE231215P00032000 | 2023-12-05 1:38PM EST | 2023-12-15 | 2.75 | 3.05 | 3.50 | 0.00 | - | 26 | 26 | 69.34% |
| PFE231222P00032000 | 2023-12-06 2:24PM EST | 2023-12-22 | 3.05 | 3.05 | 3.35 | +0.40 | +15.09% | 32 | 221 | 41.21% |
| PFE231229P00032000 | 2023-12-06 2:14PM EST | 2023-12-29 | 3.01 | 3.05 | 3.35 | +0.16 | +5.61% | 12 | 171 | 34.38% |
| PFE240105P00032000 | 2023-12-06 12:11PM EST | 2024-01-05 | 2.83 | 3.10 | 3.30 | -0.05 | -1.74% | 4 | 58 | 26.76% |
| PFE240112P00032000 | 2023-12-04 12:06PM EST | 2024-01-12 | 2.56 | 3.10 | 3.35 | 0.00 | - | 1 | 10 | 27.15% |
| PFE240119P00032000 | 2023-12-06 3:29PM EST | 2024-01-19 | 3.30 | 3.15 | 3.35 | +0.37 | +12.63% | 437 | 4,416 | 24.90% |
| PFE240216P00032000 | 2023-12-06 3:32PM EST | 2024-02-16 | 3.55 | 3.55 | 3.80 | +0.23 | +6.93% | 19 | 2,241 | 32.47% |
| PFE240517P00032000 | 2023-12-05 2:39PM EST | 2024-05-17 | 3.80 | 4.00 | 4.10 | 0.00 | - | 85 | 326 | 26.22% |
| PFE250620P00032000 | 2023-12-05 2:50PM EST | 2025-06-20 | 5.20 | 5.10 | 5.95 | 0.00 | - | 264 | 574 | 27.76% |
© 2023 Yahoo. Tutti i diritti riservati.