Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PFE240405C00035000 | 2024-03-19 9:30AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 215 | 407 | 62.50% |
PFE240412C00035000 | 2024-03-19 1:08PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 82 | 25.00% |
PFE240419C00035000 | 2024-03-28 12:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 5,968 | 40.63% |
PFE240426C00035000 | 2024-03-27 3:05PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.12 | 0.00 | - | 100 | 185 | 52.93% |
PFE240503C00035000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 40 | 40 | 40.04% |
PFE240517C00035000 | 2024-03-28 12:57PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 4,235 | 32.81% |
PFE240621C00035000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 644 | 49,947 | 28.52% |
PFE240719C00035000 | 2024-03-28 2:26PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | 0.00 | - | 3 | 988 | 26.86% |
PFE240816C00035000 | 2024-03-28 1:17PM EDT | 2024-08-16 | 0.18 | 0.15 | 0.17 | 0.00 | - | 4 | 959 | 25.98% |
PFE240920C00035000 | 2024-03-28 3:47PM EDT | 2024-09-20 | 0.24 | 0.15 | 0.24 | -0.02 | -7.69% | 17 | 10,916 | 25.34% |
PFE241018C00035000 | 2024-03-27 3:43PM EDT | 2024-10-18 | 0.31 | 0.28 | 0.33 | -0.02 | -6.06% | 1 | 505 | 25.71% |
PFE250117C00035000 | 2024-03-28 3:53PM EDT | 2025-01-17 | 0.59 | 0.56 | 0.61 | 0.00 | - | 1,362 | 49,964 | 25.95% |
PFE250321C00035000 | 2024-03-28 3:57PM EDT | 2025-03-21 | 0.79 | 0.78 | 0.80 | -0.01 | -1.25% | 114 | 4,337 | 26.00% |
PFE250620C00035000 | 2024-03-28 2:33PM EDT | 2025-06-20 | 1.14 | 0.85 | 1.18 | +0.04 | +3.64% | 21 | 6,666 | 27.15% |
PFE251219C00035000 | 2024-03-28 1:42PM EDT | 2025-12-19 | 1.80 | 1.63 | 1.84 | +0.09 | +5.26% | 17 | 6,490 | 28.11% |
PFE260116C00035000 | 2024-03-28 3:44PM EDT | 2026-01-16 | 1.84 | 1.76 | 1.95 | -0.01 | -0.54% | 31 | 27,485 | 28.32% |
PFE260618C00035000 | 2024-03-28 11:52AM EDT | 2026-06-18 | 2.25 | 2.33 | 2.43 | -0.10 | -4.26% | 5 | 705 | 28.63% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PFE240405P00035000 | 2024-03-27 9:59AM EDT | 2024-04-05 | 7.25 | 7.15 | 7.60 | 0.00 | - | 9 | 9 | 101.76% |
PFE240412P00035000 | 2024-03-07 10:30AM EDT | 2024-04-12 | 7.80 | 6.45 | 7.90 | 0.00 | - | - | 0 | 117.77% |
PFE240419P00035000 | 2024-03-27 3:57PM EDT | 2024-04-19 | 7.00 | 6.90 | 7.65 | -0.05 | -0.71% | 110 | 154 | 82.91% |
PFE240517P00035000 | 2024-03-21 9:30AM EDT | 2024-05-17 | 7.40 | 6.65 | 8.15 | 0.00 | - | 10 | 15 | 72.85% |
PFE240621P00035000 | 2024-03-22 3:17PM EDT | 2024-06-21 | 7.80 | 6.40 | 8.25 | 0.00 | - | 25 | 5,091 | 58.25% |
PFE240719P00035000 | 2024-03-21 9:40AM EDT | 2024-07-19 | 7.30 | 6.55 | 8.35 | 0.00 | - | 5 | 62 | 52.56% |
PFE240816P00035000 | 2024-03-11 9:37AM EDT | 2024-08-16 | 7.55 | 7.45 | 8.40 | 0.00 | - | 1 | 39 | 47.95% |
PFE240920P00035000 | 2024-03-14 3:09PM EDT | 2024-09-20 | 7.35 | 7.50 | 7.75 | 0.00 | - | 2 | 2,535 | 31.47% |
PFE241018P00035000 | 2024-03-11 3:56PM EDT | 2024-10-18 | 7.15 | 7.50 | 8.60 | 0.00 | - | - | 2 | 42.75% |
PFE250117P00035000 | 2024-03-28 10:37AM EDT | 2025-01-17 | 7.70 | 7.70 | 7.85 | -0.06 | -0.77% | 20 | 33,558 | 25.86% |
PFE250321P00035000 | 2024-03-06 11:40AM EDT | 2025-03-21 | 8.55 | 7.85 | 8.40 | 0.00 | - | 5 | 944 | 30.10% |
PFE250620P00035000 | 2024-03-27 12:48PM EDT | 2025-06-20 | 8.05 | 8.00 | 9.40 | 0.00 | - | 3 | 155 | 36.11% |
PFE251219P00035000 | 2024-03-28 11:14AM EDT | 2025-12-19 | 8.35 | 7.90 | 9.20 | -0.25 | -2.91% | 3 | 8,753 | 28.98% |
PFE260116P00035000 | 2024-03-28 3:28PM EDT | 2026-01-16 | 8.50 | 8.35 | 9.60 | +0.50 | +6.25% | 3 | 9,438 | 31.25% |
PFE260618P00035000 | 2024-03-28 3:26PM EDT | 2026-06-18 | 8.70 | 7.70 | 9.00 | -0.07 | -0.80% | 6 | 52 | 24.23% |