Italia markets open in 3 hours 36 minutes
Dow Jones
36.054,43 -70,13 (-0,19%) Nasdaq
14.146,71 -83,20 (-0,58%) Nikkei 225
32.903,49 -542,41 (-1,62%) EUR/USD
1,0763 -0,0006 (-0,05%) Bitcoin EUR
40.847,42 +164,39 (+0,40%) CMC Crypto 200
895,72 +653,04 (+269,10%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:45.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00045000 | 2023-12-04 11:54AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 218.75% |
| PFE231215C00045000 | 2023-12-05 10:55AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,257 | 103.13% |
| PFE231222C00045000 | 2023-11-17 9:57AM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 78.13% |
| PFE231229C00045000 | 2023-11-10 12:17PM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 64.06% |
| PFE240119C00045000 | 2023-12-06 12:49PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 29,353 | 50.00% |
| PFE240216C00045000 | 2023-12-04 9:37AM EST | 2024-02-16 | 0.01 | 0.00 | 0.08 | 0.00 | - | 25 | 113 | 51.56% |
| PFE240315C00045000 | 2023-12-06 2:23PM EST | 2024-03-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 13,828 | 35.94% |
| PFE240419C00045000 | 2023-12-05 3:41PM EST | 2024-04-19 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 714 | 41.02% |
| PFE240517C00045000 | 2023-12-05 1:38PM EST | 2024-05-17 | 0.03 | 0.01 | 0.15 | 0.00 | - | 60 | 341 | 38.28% |
| PFE240621C00045000 | 2023-12-06 12:16PM EST | 2024-06-21 | 0.08 | 0.05 | 0.11 | +0.02 | +33.33% | 1 | 8,806 | 32.81% |
| PFE240920C00045000 | 2023-12-05 9:51AM EST | 2024-09-20 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 695 | 28.76% |
| PFE250117C00045000 | 2023-12-06 3:55PM EST | 2025-01-17 | 0.30 | 0.27 | 0.30 | +0.01 | +3.45% | 566 | 10,468 | 27.93% |
| PFE250321C00045000 | 2023-12-06 3:14PM EST | 2025-03-21 | 0.32 | 0.30 | 0.35 | +0.02 | +6.67% | 12 | 1,736 | 26.91% |
| PFE250620C00045000 | 2023-12-06 1:06PM EST | 2025-06-20 | 0.42 | 0.39 | 0.45 | -0.02 | -4.55% | 33 | 120 | 26.20% |
| PFE251219C00045000 | 2023-12-06 3:48PM EST | 2025-12-19 | 0.60 | 0.55 | 0.67 | -0.05 | -7.69% | 19 | 1,767 | 25.29% |
| PFE260116C00045000 | 2023-12-06 3:26PM EST | 2026-01-16 | 0.62 | 0.60 | 0.74 | -0.06 | -8.82% | 10 | 1,434 | 25.56% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231215P00045000 | 2023-11-22 12:39PM EST | 2023-12-15 | 14.80 | 16.10 | 16.35 | 0.00 | - | 5 | 10 | 115.63% |
| PFE240119P00045000 | 2023-12-06 3:21PM EST | 2024-01-19 | 16.20 | 16.10 | 16.30 | +0.45 | +2.86% | 5,990 | 605 | 67.38% |
| PFE240216P00045000 | 2023-11-29 12:41PM EST | 2024-02-16 | 15.00 | 16.10 | 16.75 | 0.00 | - | 4 | 0 | 61.91% |
| PFE240315P00045000 | 2023-12-05 12:14PM EST | 2024-03-15 | 15.86 | 16.10 | 16.40 | 0.00 | - | 1 | 302 | 51.27% |
| PFE240419P00045000 | 2023-09-19 8:36AM EST | 2024-04-19 | 11.25 | 13.90 | 14.05 | 0.00 | - | 2 | 19 | 0.00% |
| PFE240621P00045000 | 2023-12-04 10:49AM EST | 2024-06-21 | 15.45 | 16.05 | 16.35 | 0.00 | - | 2 | 387 | 34.38% |
| PFE240920P00045000 | 2023-09-28 8:45AM EST | 2024-09-20 | 13.25 | 14.95 | 15.60 | 0.00 | - | 10 | 5 | 0.00% |
| PFE250117P00045000 | 2023-12-04 11:53AM EST | 2025-01-17 | 16.00 | 15.95 | 16.45 | +0.44 | +2.83% | 1 | 2,788 | 26.71% |
| PFE250321P00045000 | 2023-11-17 3:54PM EST | 2025-03-21 | 15.05 | 15.90 | 17.35 | 0.00 | - | 20 | 23 | 37.48% |
| PFE250620P00045000 | 2023-11-13 9:54AM EST | 2025-06-20 | 15.84 | 16.00 | 16.50 | 0.00 | - | - | 0 | 23.73% |
| PFE251219P00045000 | 2023-11-08 2:01PM EST | 2025-12-19 | 14.72 | 15.35 | 17.55 | 0.00 | - | 30 | 233 | 31.53% |
| PFE260116P00045000 | 2023-11-28 10:04AM EST | 2026-01-16 | 15.11 | 14.70 | 16.95 | 0.00 | - | 1 | 182 | 25.66% |
© 2023 Yahoo. Tutti i diritti riservati.