Italia markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,00+0,61 (+2,40%)
Alla chiusura: 04:00PM EDT
25,90 -0,10 (-0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:35.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240426C000350002024-04-02 9:46AM EDT2024-04-260.030.000.010.00-118587.50%
PFE240503C000350002024-03-28 11:42AM EDT2024-05-030.040.000.060.00-402575.78%
PFE240517C000350002024-04-19 3:30PM EDT2024-05-170.010.010.03-0.02-66.67%1604,49150.00%
PFE240621C000350002024-04-19 12:32PM EDT2024-06-210.040.020.04+0.01+33.33%451,48236.33%
PFE240719C000350002024-04-19 1:52PM EDT2024-07-190.050.030.050.00-2523,51131.25%
PFE240816C000350002024-04-19 2:18PM EDT2024-08-160.060.060.070.00-2361,02928.91%
PFE240920C000350002024-04-19 1:46PM EDT2024-09-200.090.090.10+0.01+12.50%710,84627.25%
PFE241018C000350002024-04-19 11:43AM EDT2024-10-180.120.120.14+0.02+20.00%660326.81%
PFE250117C000350002024-04-19 3:59PM EDT2025-01-170.310.290.32+0.06+24.00%25036,04026.66%
PFE250321C000350002024-04-19 3:59PM EDT2025-03-210.440.440.46+0.07+18.92%1714,37526.61%
PFE250620C000350002024-04-19 2:18PM EDT2025-06-200.720.620.72+0.14+24.14%197,50227.22%
PFE251219C000350002024-04-19 3:56PM EDT2025-12-191.201.161.25+0.12+11.11%207,87128.03%
PFE260116C000350002024-04-19 3:44PM EDT2026-01-161.301.261.36+0.18+16.07%2128,46528.37%
PFE260618C000350002024-04-19 12:47PM EDT2026-06-181.661.681.93+0.11+7.10%2686829.77%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240503P000350002024-04-05 10:36AM EDT2024-05-0310.557.8011.150.00-10136.33%
PFE240517P000350002024-04-04 2:32PM EDT2024-05-178.308.0010.700.00-203586.72%
PFE240621P000350002024-04-15 1:20PM EDT2024-06-219.258.609.750.00-45,06772.41%
PFE240719P000350002024-04-18 1:08PM EDT2024-07-1910.008.0011.450.00-77159.42%
PFE240816P000350002024-03-11 9:37AM EDT2024-08-167.550.000.000.00-1390.00%
PFE240920P000350002024-04-12 2:31PM EDT2024-09-209.308.409.450.00-12,53639.16%
PFE241018P000350002024-03-11 3:56PM EDT2024-10-187.158.809.450.00-2235.99%
PFE250117P000350002024-04-18 9:30AM EDT2025-01-1710.058.9010.450.00-533,77944.63%
PFE250321P000350002024-04-05 9:30AM EDT2025-03-219.009.009.550.00-2098428.15%
PFE250620P000350002024-04-18 9:50AM EDT2025-06-2010.209.509.650.00-5934126.37%
PFE251219P000350002024-04-17 12:28PM EDT2025-12-1910.309.359.900.00-88,75724.73%
PFE260116P000350002024-04-11 9:56AM EDT2026-01-169.659.6510.000.00-19,44325.15%
PFE260618P000350002024-04-17 10:24AM EDT2026-06-1810.259.3010.15-0.15-1.44%106723.84%