Italia markets open in 3 hours 48 minutes
Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,20 (-0,58%) Nikkei 225
32.835,60 -610,30 (-1,82%) EUR/USD
1,0764 -0,0005 (-0,04%) Bitcoin EUR
40.828,68 +97,36 (+0,24%) CMC Crypto 200
894,97 +652,29 (+268,79%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00040000 | 2023-11-27 12:30PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 168.75% |
| PFE231215C00040000 | 2023-12-05 3:44PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26,469 | 78.13% |
| PFE231222C00040000 | 2023-11-02 8:38AM EST | 2023-12-22 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 2 | 76.56% |
| PFE231229C00040000 | 2023-12-04 3:59PM EST | 2023-12-29 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
| PFE240119C00040000 | 2023-12-06 12:17PM EST | 2024-01-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 336 | 32,166 | 41.80% |
| PFE240216C00040000 | 2023-12-06 3:41PM EST | 2024-02-16 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 131 | 481 | 36.13% |
| PFE240315C00040000 | 2023-12-06 12:55PM EST | 2024-03-15 | 0.04 | 0.04 | 0.05 | 0.00 | - | 51 | 11,579 | 31.64% |
| PFE240419C00040000 | 2023-12-04 3:39PM EST | 2024-04-19 | 0.08 | 0.03 | 0.13 | 0.00 | - | 7 | 504 | 32.32% |
| PFE240517C00040000 | 2023-12-06 10:44AM EST | 2024-05-17 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 1 | 163 | 29.00% |
| PFE240621C00040000 | 2023-12-06 3:08PM EST | 2024-06-21 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 1,152 | 11,532 | 28.57% |
| PFE240920C00040000 | 2023-12-06 3:54PM EST | 2024-09-20 | 0.30 | 0.29 | 0.34 | -0.03 | -9.09% | 14 | 2,674 | 27.44% |
| PFE250117C00040000 | 2023-12-06 3:20PM EST | 2025-01-17 | 0.57 | 0.58 | 0.59 | -0.01 | -1.72% | 251 | 29,803 | 26.93% |
| PFE250321C00040000 | 2023-12-06 3:14PM EST | 2025-03-21 | 0.64 | 0.60 | 0.68 | -0.07 | -9.86% | 4 | 1,271 | 26.17% |
| PFE250620C00040000 | 2023-12-06 2:05PM EST | 2025-06-20 | 0.80 | 0.67 | 0.84 | -0.10 | -11.11% | 3 | 66 | 25.66% |
| PFE251219C00040000 | 2023-12-06 3:41PM EST | 2025-12-19 | 1.10 | 1.04 | 1.18 | -0.05 | -4.35% | 12 | 6,253 | 25.17% |
| PFE260116C00040000 | 2023-12-06 3:37PM EST | 2026-01-16 | 1.10 | 1.08 | 1.19 | -0.08 | -6.78% | 269 | 2,006 | 24.78% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00040000 | 2023-12-04 12:51PM EST | 2023-12-08 | 10.40 | 11.00 | 11.30 | 0.00 | - | 4 | 0 | 247.66% |
| PFE231215P00040000 | 2023-12-06 3:21PM EST | 2023-12-15 | 11.15 | 11.10 | 11.30 | +0.30 | +2.76% | 713 | 104 | 116.80% |
| PFE231222P00040000 | 2023-11-17 2:18PM EST | 2023-12-22 | 10.15 | 11.10 | 11.30 | 0.00 | - | 3 | 0 | 87.50% |
| PFE231229P00040000 | 2023-11-20 3:39PM EST | 2023-12-29 | 9.98 | 11.10 | 11.40 | 0.00 | - | 2 | 0 | 64.06% |
| PFE240105P00040000 | 2023-11-27 12:26PM EST | 2024-01-05 | 9.85 | 11.00 | 11.30 | 0.00 | - | - | 0 | 64.06% |
| PFE240119P00040000 | 2023-12-06 3:21PM EST | 2024-01-19 | 11.20 | 11.10 | 11.30 | +0.45 | +4.19% | 12,329 | 1,387 | 52.93% |
| PFE240216P00040000 | 2023-12-01 9:30AM EST | 2024-02-16 | 11.05 | 11.10 | 11.50 | 0.00 | - | 10 | 14 | 52.88% |
| PFE240315P00040000 | 2023-11-27 10:49AM EST | 2024-03-15 | 9.56 | 11.10 | 11.40 | 0.00 | - | 2 | 553 | 40.72% |
| PFE240419P00040000 | 2023-11-21 12:33PM EST | 2024-04-19 | 9.80 | 11.00 | 11.40 | 0.00 | - | 1 | 64 | 35.06% |
| PFE240517P00040000 | 2023-11-24 9:44AM EST | 2024-05-17 | 9.45 | 11.05 | 11.40 | 0.00 | - | 10 | 23 | 31.93% |
| PFE240621P00040000 | 2023-12-05 11:09AM EST | 2024-06-21 | 10.77 | 11.15 | 11.45 | 0.00 | - | 1 | 4,641 | 30.52% |
| PFE240920P00040000 | 2023-12-05 10:03AM EST | 2024-09-20 | 10.71 | 11.20 | 11.50 | 0.00 | - | 3 | 237 | 26.47% |
| PFE250117P00040000 | 2023-12-06 12:37PM EST | 2025-01-17 | 11.10 | 11.35 | 11.60 | +0.30 | +2.78% | 1 | 21,142 | 24.02% |
| PFE250321P00040000 | 2023-12-04 11:21AM EST | 2025-03-21 | 10.80 | 11.45 | 11.65 | 0.00 | - | 2 | 448 | 23.10% |
| PFE250620P00040000 | 2023-11-14 1:18PM EST | 2025-06-20 | 11.00 | 11.45 | 11.95 | 0.00 | - | - | 66 | 24.68% |
| PFE251219P00040000 | 2023-12-04 1:12PM EST | 2025-12-19 | 11.00 | 11.20 | 13.30 | 0.00 | - | 1 | 766 | 31.91% |
| PFE260116P00040000 | 2023-12-05 9:30AM EST | 2026-01-16 | 11.00 | 11.70 | 12.00 | -0.28 | -2.48% | 30 | 281 | 21.53% |
© 2023 Yahoo. Tutti i diritti riservati.