Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.684,63 +1.353,56 (+2,17%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00040000 | 2024-07-18 10:31AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| PFE240816C00040000 | 2024-07-24 9:46AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 635 | 49.61% |
| PFE240830C00040000 | 2024-07-25 9:30AM EDT | 2024-08-30 | 0.02 | - | - | -0.01 | -33.33% | 1 | - | 0.00% |
| PFE240920C00040000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 3,115 | 9,504 | 34.77% |
| PFE241018C00040000 | 2024-07-26 12:14PM EDT | 2024-10-18 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 308 | 1,019 | 30.86% |
| PFE241115C00040000 | 2024-07-26 3:18PM EDT | 2024-11-15 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 28 | 120 | 29.88% |
| PFE241220C00040000 | 2024-07-26 3:37PM EDT | 2024-12-20 | 0.18 | 0.17 | 0.19 | +0.06 | +50.00% | 125 | 3,046 | 27.93% |
| PFE250117C00040000 | 2024-07-26 3:43PM EDT | 2025-01-17 | 0.28 | 0.27 | 0.29 | +0.09 | +47.37% | 4,586 | 50,053 | 28.37% |
| PFE250321C00040000 | 2024-07-26 3:21PM EDT | 2025-03-21 | 0.42 | 0.31 | 0.46 | +0.13 | +44.83% | 81 | 3,803 | 27.64% |
| PFE250620C00040000 | 2024-07-26 3:46PM EDT | 2025-06-20 | 0.69 | 0.58 | 0.72 | +0.18 | +35.29% | 101 | 8,124 | 27.08% |
| PFE251121C00040000 | 2024-07-26 1:09PM EDT | 2025-11-21 | 1.13 | 0.72 | 1.27 | +0.23 | +25.56% | 6 | 12 | 27.61% |
| PFE251219C00040000 | 2024-07-26 12:33PM EDT | 2025-12-19 | 1.20 | 1.11 | 1.34 | +0.23 | +23.71% | 86 | 9,820 | 27.44% |
| PFE260116C00040000 | 2024-07-26 3:50PM EDT | 2026-01-16 | 1.30 | 1.15 | 1.35 | +0.20 | +18.18% | 364 | 18,042 | 26.80% |
| PFE260618C00040000 | 2024-07-26 3:42PM EDT | 2026-06-18 | 1.78 | 1.71 | 1.80 | +0.26 | +17.11% | 100 | 7,387 | 26.81% |
| PFE261218C00040000 | 2024-07-26 1:35PM EDT | 2026-12-18 | 2.20 | 1.96 | 2.40 | +0.29 | +15.18% | 33 | 225 | 27.35% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00040000 | 2024-07-23 10:49AM EDT | 2024-08-02 | 11.00 | 9.10 | 9.75 | 0.00 | - | - | 1 | 128.71% |
| PFE240809P00040000 | 2024-07-22 9:31AM EDT | 2024-08-09 | 10.25 | 8.40 | 9.60 | 0.00 | - | - | 1 | 107.03% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 197.27% |
| PFE240823P00040000 | 2024-07-25 2:52PM EDT | 2024-08-23 | 9.32 | 8.45 | 10.30 | 0.00 | - | - | - | 60.35% |
| PFE240920P00040000 | 2024-06-12 2:28PM EDT | 2024-09-20 | 12.35 | 10.50 | 12.50 | 0.00 | - | 1 | 17 | 105.23% |
| PFE241018P00040000 | 2024-07-26 3:29PM EDT | 2024-10-18 | 9.28 | 8.30 | 10.25 | -0.72 | -7.20% | 21 | 41 | 60.79% |
| PFE241115P00040000 | 2024-07-25 10:04AM EDT | 2024-11-15 | 9.70 | 8.30 | 9.65 | 0.00 | - | 40 | 29 | 39.26% |
| PFE241220P00040000 | 2024-07-26 11:08AM EDT | 2024-12-20 | 9.40 | 8.50 | 9.90 | -0.60 | -6.00% | 31 | 30 | 39.60% |
| PFE250117P00040000 | 2024-07-24 2:33PM EDT | 2025-01-17 | 10.50 | 8.25 | 10.25 | 0.00 | - | 88 | 3,097 | 42.11% |
| PFE250321P00040000 | 2024-07-25 3:14PM EDT | 2025-03-21 | 10.10 | 8.75 | 9.85 | 0.00 | - | 1 | 392 | 30.35% |
| PFE250620P00040000 | 2024-07-24 10:22AM EDT | 2025-06-20 | 11.00 | 8.70 | 10.00 | 0.00 | - | 10 | 80 | 27.76% |
| PFE251219P00040000 | 2024-06-26 12:26PM EDT | 2025-12-19 | 12.48 | 9.50 | 11.00 | 0.00 | - | 1 | 964 | 31.01% |
| PFE260116P00040000 | 2024-07-25 3:21PM EDT | 2026-01-16 | 10.35 | 8.75 | 10.50 | 0.00 | - | 46 | 758 | 26.18% |
| PFE260618P00040000 | 2024-07-12 9:30AM EDT | 2026-06-18 | 12.08 | 7.85 | 11.05 | 0.00 | - | 5 | 928 | 26.99% |
| PFE261218P00040000 | 2024-07-25 2:52PM EDT | 2026-12-18 | 10.42 | 9.65 | 11.35 | 0.00 | - | - | - | 25.79% |
© 2024 Yahoo. Tutti i diritti riservati.