Italia markets open in 4 hours 42 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
40.845,41 +125,32 (+0,31%) CMC Crypto 200
894,80 +652,12 (+268,72%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:34.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00034000 | 2023-12-06 1:43PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,779 | 93.75% |
| PFE231215C00034000 | 2023-12-06 3:40PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,297 | 12,817 | 50.00% |
| PFE231222C00034000 | 2023-12-06 1:45PM EST | 2023-12-22 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 100 | 587 | 43.75% |
| PFE231229C00034000 | 2023-12-06 12:05PM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 560 | 32.81% |
| PFE240105C00034000 | 2023-12-06 9:30AM EST | 2024-01-05 | 0.04 | 0.02 | 0.03 | 0.00 | - | 9 | 120 | 30.47% |
| PFE240112C00034000 | 2023-12-06 1:17PM EST | 2024-01-12 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 3 | 99 | 28.91% |
| PFE240119C00034000 | 2023-12-06 3:51PM EST | 2024-01-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 125 | 4,263 | 29.49% |
| PFE240216C00034000 | 2023-12-06 3:37PM EST | 2024-02-16 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 178 | 1,570 | 27.44% |
| PFE240315C00034000 | 2023-12-06 3:44PM EST | 2024-03-15 | 0.25 | 0.22 | 0.25 | -0.03 | -10.71% | 151 | 5,759 | 26.71% |
| PFE240419C00034000 | 2023-12-06 1:27PM EST | 2024-04-19 | 0.43 | 0.37 | 0.40 | -0.07 | -14.00% | 13 | 685 | 26.61% |
| PFE240517C00034000 | 2023-12-06 2:13PM EST | 2024-05-17 | 0.55 | 0.49 | 0.60 | -0.07 | -11.29% | 7 | 550 | 28.03% |
| PFE240621C00034000 | 2023-12-06 3:45PM EST | 2024-06-21 | 0.64 | 0.62 | 0.65 | -0.07 | -9.86% | 47 | 3,438 | 26.22% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00034000 | 2023-11-28 2:22PM EST | 2023-12-08 | 4.30 | 5.10 | 5.35 | 0.00 | - | 8 | 0 | 106.25% |
| PFE231215P00034000 | 2023-12-06 3:21PM EST | 2023-12-15 | 5.15 | 5.00 | 5.35 | +0.35 | +7.29% | 1,090 | 144 | 76.17% |
| PFE231222P00034000 | 2023-12-01 11:13AM EST | 2023-12-22 | 4.85 | 5.10 | 5.30 | 0.00 | - | 7 | 0 | 51.56% |
| PFE231229P00034000 | 2023-12-05 1:44PM EST | 2023-12-29 | 4.75 | 5.10 | 5.45 | 0.00 | - | 1 | 0 | 55.08% |
| PFE240119P00034000 | 2023-12-05 10:48AM EST | 2024-01-19 | 4.61 | 4.95 | 5.30 | 0.00 | - | 2 | 72 | 31.06% |
| PFE240216P00034000 | 2023-12-05 9:38AM EST | 2024-02-16 | 4.92 | 5.30 | 5.60 | 0.00 | - | 1 | 409 | 36.18% |
| PFE240315P00034000 | 2023-12-06 12:15PM EST | 2024-03-15 | 5.15 | 5.35 | 5.60 | -0.23 | -4.28% | 2 | 390 | 30.71% |
| PFE240419P00034000 | 2023-12-04 10:47AM EST | 2024-04-19 | 4.84 | 5.45 | 5.75 | 0.00 | - | 1 | 469 | 29.64% |
| PFE240517P00034000 | 2023-11-30 10:30AM EST | 2024-05-17 | 4.55 | 5.60 | 5.85 | 0.00 | - | 20 | 42 | 28.76% |
| PFE240621P00034000 | 2023-12-01 1:12PM EST | 2024-06-21 | 5.50 | 5.70 | 5.80 | 0.00 | - | 1 | 2,217 | 25.29% |
© 2023 Yahoo. Tutti i diritti riservati.