Italia markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,75-0,03 (-0,11%)
Alla chiusura: 04:00PM EDT
27,77 +0,02 (+0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:35.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240405C000350002024-03-19 9:30AM EDT2024-04-050.020.000.010.00-21540762.50%
PFE240412C000350002024-03-19 1:08PM EDT2024-04-120.010.000.000.00-148225.00%
PFE240419C000350002024-03-28 12:12PM EDT2024-04-190.010.000.01-0.03-75.00%25,96840.63%
PFE240426C000350002024-03-27 3:05PM EDT2024-04-260.030.000.120.00-10018552.93%
PFE240503C000350002024-03-28 11:42AM EDT2024-05-030.040.000.05+0.01+33.33%404040.04%
PFE240517C000350002024-03-28 12:57PM EDT2024-05-170.040.020.040.00-14,23532.81%
PFE240621C000350002024-03-28 3:59PM EDT2024-06-210.080.070.08-0.01-11.11%64449,94728.52%
PFE240719C000350002024-03-28 2:26PM EDT2024-07-190.120.100.120.00-398826.86%
PFE240816C000350002024-03-28 1:17PM EDT2024-08-160.180.150.170.00-495925.98%
PFE240920C000350002024-03-28 3:47PM EDT2024-09-200.240.150.24-0.02-7.69%1710,91625.34%
PFE241018C000350002024-03-27 3:43PM EDT2024-10-180.310.280.33-0.02-6.06%150525.71%
PFE250117C000350002024-03-28 3:53PM EDT2025-01-170.590.560.610.00-1,36249,96425.95%
PFE250321C000350002024-03-28 3:57PM EDT2025-03-210.790.780.80-0.01-1.25%1144,33726.00%
PFE250620C000350002024-03-28 2:33PM EDT2025-06-201.140.851.18+0.04+3.64%216,66627.15%
PFE251219C000350002024-03-28 1:42PM EDT2025-12-191.801.631.84+0.09+5.26%176,49028.11%
PFE260116C000350002024-03-28 3:44PM EDT2026-01-161.841.761.95-0.01-0.54%3127,48528.32%
PFE260618C000350002024-03-28 11:52AM EDT2026-06-182.252.332.43-0.10-4.26%570528.63%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240405P000350002024-03-27 9:59AM EDT2024-04-057.257.157.600.00-99101.76%
PFE240412P000350002024-03-07 10:30AM EDT2024-04-127.806.457.900.00--0117.77%
PFE240419P000350002024-03-27 3:57PM EDT2024-04-197.006.907.65-0.05-0.71%11015482.91%
PFE240517P000350002024-03-21 9:30AM EDT2024-05-177.406.658.150.00-101572.85%
PFE240621P000350002024-03-22 3:17PM EDT2024-06-217.806.408.250.00-255,09158.25%
PFE240719P000350002024-03-21 9:40AM EDT2024-07-197.306.558.350.00-56252.56%
PFE240816P000350002024-03-11 9:37AM EDT2024-08-167.557.458.400.00-13947.95%
PFE240920P000350002024-03-14 3:09PM EDT2024-09-207.357.507.750.00-22,53531.47%
PFE241018P000350002024-03-11 3:56PM EDT2024-10-187.157.508.600.00--242.75%
PFE250117P000350002024-03-28 10:37AM EDT2025-01-177.707.707.85-0.06-0.77%2033,55825.86%
PFE250321P000350002024-03-06 11:40AM EDT2025-03-218.557.858.400.00-594430.10%
PFE250620P000350002024-03-27 12:48PM EDT2025-06-208.058.009.400.00-315536.11%
PFE251219P000350002024-03-28 11:14AM EDT2025-12-198.357.909.20-0.25-2.91%38,75328.98%
PFE260116P000350002024-03-28 3:28PM EDT2026-01-168.508.359.60+0.50+6.25%39,43831.25%
PFE260618P000350002024-03-28 3:26PM EDT2026-06-188.707.709.00-0.07-0.80%65224.23%