Italia markets open in 5 hours 31 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,91+0,05 (+0,19%)
Alla chiusura: 04:00PM EDT
25,93 +0,02 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:40.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240419C000400002024-03-28 3:51PM EDT2024-04-190.010.000.010.00-11,501150.00%
PFE240503C000400002024-04-01 3:34PM EDT2024-05-030.010.000.010.00--171.88%
PFE240510C000400002024-04-05 11:39AM EDT2024-05-100.010.000.150.00-1186.33%
PFE240517C000400002024-04-05 2:39PM EDT2024-05-170.010.000.020.00-188957.81%
PFE240621C000400002024-04-15 9:56AM EDT2024-06-210.020.010.020.00-913,18643.75%
PFE240719C000400002024-04-03 3:47PM EDT2024-07-190.020.000.110.00-11045747.27%
PFE240816C000400002024-04-15 9:35AM EDT2024-08-160.050.010.04-0.01-16.67%10050135.16%
PFE240920C000400002024-04-15 1:15PM EDT2024-09-200.040.040.050.00-517,44932.23%
PFE241018C000400002024-04-12 12:36PM EDT2024-10-180.030.040.08-0.02-40.00%10030131.93%
PFE250117C000400002024-04-15 2:29PM EDT2025-01-170.140.110.14+0.01+7.69%28045,47028.96%
PFE250321C000400002024-04-12 2:10PM EDT2025-03-210.180.180.21-0.01-5.26%72,73028.37%
PFE250620C000400002024-04-15 1:40PM EDT2025-06-200.330.310.34-0.03-8.33%1,4291,26328.08%
PFE251219C000400002024-04-15 3:42PM EDT2025-12-190.680.650.720.00-5158,14928.81%
PFE260116C000400002024-04-15 3:32PM EDT2026-01-160.720.720.75+0.02+2.86%1,44517,82328.54%
PFE260618C000400002024-04-15 3:32PM EDT2026-06-181.051.001.08+0.04+3.96%3333,78528.83%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240419P000400002024-04-01 3:50PM EDT2024-04-1912.3013.4015.100.00-20247.27%
PFE240503P000400002024-04-15 10:03AM EDT2024-05-0313.9513.3014.30+0.65+4.89%10123.24%
PFE240517P000400002024-01-25 4:59PM EDT2024-05-1712.2012.0512.450.00-300.00%
PFE240621P000400002024-04-10 12:34PM EDT2024-06-2113.9513.5515.200.00-12,14168.36%
PFE240816P000400002024-01-26 12:15PM EDT2024-08-1612.6011.7512.650.00-200.00%
PFE240920P000400002024-03-04 10:33AM EDT2024-09-2014.0012.6513.800.00-10260.00%
PFE250117P000400002024-04-12 3:47PM EDT2025-01-1714.3514.2514.500.00-538,23436.77%
PFE250321P000400002024-04-04 2:55PM EDT2025-03-2113.4513.2515.750.00-139251.61%
PFE250620P000400002024-04-12 12:10PM EDT2025-06-2014.2314.2515.250.00-6111940.16%
PFE251219P000400002024-04-15 11:28AM EDT2025-12-1914.3414.2014.50-0.07-0.49%776424.76%
PFE260116P000400002024-04-12 12:10PM EDT2026-01-1614.7514.2014.65+0.47+3.29%561326.29%
PFE260618P000400002024-04-15 3:42PM EDT2026-06-1814.5213.6015.55+0.42+2.98%13332.18%