Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.339,45 -1.914,19 (-3,29%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00040000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 889 | 96.88% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 68.75% |
| PFE240621C00040000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 12,051 | 46.09% |
| PFE240719C00040000 | 2024-05-08 11:05AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.09 | 0.00 | - | 70 | 523 | 44.82% |
| PFE240816C00040000 | 2024-05-10 2:43PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.21 | -0.01 | -33.33% | 160 | 704 | 44.82% |
| PFE240920C00040000 | 2024-05-10 2:37PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 5 | 7,867 | 31.06% |
| PFE241018C00040000 | 2024-05-10 2:58PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 4 | 823 | 30.08% |
| PFE250117C00040000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 143 | 46,322 | 26.03% |
| PFE250321C00040000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 0.22 | 0.22 | 0.24 | 0.00 | - | 2 | 3,174 | 25.78% |
| PFE250620C00040000 | 2024-05-10 2:03PM EDT | 2025-06-20 | 0.37 | 0.35 | 0.44 | -0.02 | -5.13% | 11 | 5,262 | 26.39% |
| PFE251219C00040000 | 2024-05-09 9:43AM EDT | 2025-12-19 | 0.84 | 0.73 | 0.77 | +0.16 | +23.53% | 3 | 9,569 | 25.86% |
| PFE260116C00040000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 0.84 | 0.83 | 0.87 | -0.04 | -4.55% | 9 | 17,218 | 26.29% |
| PFE260618C00040000 | 2024-05-10 2:02PM EDT | 2026-06-18 | 1.19 | 1.15 | 1.33 | -0.10 | -7.75% | 57 | 5,074 | 27.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00040000 | 2024-05-02 10:36AM EDT | 2024-05-17 | 12.55 | 11.95 | 12.05 | 0.00 | - | 1 | 1 | 103.13% |
| PFE240621P00040000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 11.95 | 11.95 | 12.05 | +0.06 | +0.50% | 77 | 52 | 54.10% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 60.40% |
| PFE240920P00040000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 12.20 | 11.10 | 12.85 | 0.00 | - | 2 | 16 | 56.45% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 14.65 | 11.25 | 12.80 | 0.00 | - | 7 | 0 | 50.29% |
| PFE250117P00040000 | 2024-05-10 2:30PM EDT | 2025-01-17 | 12.05 | 11.40 | 12.80 | -0.43 | -3.45% | 36 | 5,850 | 40.21% |
| PFE250321P00040000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 12.00 | 11.10 | 13.70 | 0.00 | - | 3 | 389 | 47.34% |
| PFE250620P00040000 | 2024-05-06 3:07PM EDT | 2025-06-20 | 12.15 | 11.40 | 13.15 | 0.00 | - | 20 | 129 | 35.86% |
| PFE251219P00040000 | 2024-05-09 12:00PM EDT | 2025-12-19 | 12.35 | 12.00 | 12.30 | 0.00 | - | 1 | 859 | 20.14% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 14.96 | 12.00 | 12.40 | 0.00 | - | 1 | 608 | 21.12% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 14.93 | 12.10 | 12.90 | 0.00 | - | 1 | 33 | 23.98% |
© 2024 Yahoo. Tutti i diritti riservati.