Mail

香港股市將在 5 小時 49 分鐘開市

恒指
19,073.71
-41.35(-0.22%)
國指
6,741.41
-20.23(-0.30%)
上證綜指
3,119.90
-25.87(-0.82%)
道指
39,875.28
+317.17(+0.80%)
標普 500
5,304.57
+57.89(+1.10%)
納指
16,742.75
+231.57(+1.40%)

Pfizer Inc. (PFE)

NYSE - Nasdaq 即時價格。貨幣為 USD。

加入追蹤清單

28.78

+0.40

(+1.41%)

市場開市。截至 03:41PM EDT。

價內期權

顯示:清單馬鞍式權證組合

認購期權範圍2024年12月20日

合約名稱	上次交易日期	拍板	收市價	買盤	賣出價	變化	% 變化	成交量	未平倉合約	引伸波幅
PFE241220C00015000	2024-05-09 10:52AM EDT	15.00	12.90	13.35	14.40	0.00	-	1	1	70.02%
PFE241220C00018000	2024-04-25 2:03PM EDT	18.00	7.56	10.95	11.15	0.00	-	-	0	46.48%
PFE241220C00020000	2024-05-15 2:02PM EDT	20.00	9.13	9.00	9.30	+0.83	+10.00%	5	163	42.09%
PFE241220C00021000	2024-05-02 1:53PM EDT	21.00	6.85	8.05	8.25	0.00	-	-	2	36.62%
PFE241220C00022000	2024-04-26 9:45AM EDT	22.00	4.15	7.15	7.30	0.00	-	123	123	33.72%
PFE241220C00023000	2024-05-08 3:57PM EDT	23.00	5.42	6.25	6.40	0.00	-	2	170	31.69%
PFE241220C00024000	2024-05-14 3:57PM EDT	24.00	5.05	5.35	5.50	0.00	-	5	288	29.32%
PFE241220C00025000	2024-05-15 9:44AM EDT	25.00	4.45	4.60	4.95	+0.15	+3.49%	3	502	31.84%
PFE241220C00026000	2024-05-15 12:11PM EDT	26.00	4.00	3.85	4.00	+0.40	+11.11%	25	887	27.81%
PFE241220C00027000	2024-05-15 1:28PM EDT	27.00	3.35	3.20	3.30	+0.48	+16.72%	9	140	26.69%
PFE241220C00028000	2024-05-15 3:21PM EDT	28.00	2.64	2.60	2.70	+0.28	+12.12%	315	1,093	26.07%
PFE241220C00029000	2024-05-15 2:57PM EDT	29.00	2.14	2.08	2.18	+0.32	+17.58%	178	1,836	25.61%
PFE241220C00030000	2024-05-15 3:21PM EDT	30.00	1.68	1.65	1.72	+0.21	+14.09%	187	1,714	25.07%
PFE241220C00031000	2024-05-15 2:15PM EDT	31.00	1.31	1.28	1.34	+0.21	+19.09%	138	1,038	24.68%
PFE241220C00032000	2024-05-15 3:12PM EDT	32.00	1.01	0.99	1.02	+0.15	+17.44%	282	1,130	24.24%
PFE241220C00033000	2024-05-15 3:21PM EDT	33.00	0.77	0.75	0.80	+0.15	+23.08%	17	601	24.39%
PFE241220C00034000	2024-05-14 1:17PM EDT	34.00	0.45	0.56	0.61	0.00	-	2	187	24.32%
PFE241220C00035000	2024-05-15 3:12PM EDT	35.00	0.44	0.42	0.46	+0.09	+25.71%	82	696	24.24%
PFE241220C00040000	2024-05-15 2:37PM EDT	40.00	0.12	0.12	0.14	+0.02	+20.00%	28	8	25.73%

認沽盤範圍2024年12月20日

合約名稱	上次交易日期	拍板	收市價	買盤	賣出價	變化	% 變化	成交量	未平倉合約	引伸波幅
PFE241220P00015000	2024-05-13 2:01PM EDT	15.00	0.05	0.00	0.06	0.00	-	11	214	42.38%
PFE241220P00018000	2024-05-09 1:38PM EDT	18.00	0.09	0.01	0.10	0.00	-	26	30	34.67%
PFE241220P00019000	2024-05-08 12:03PM EDT	19.00	0.16	0.00	0.00	0.00	-	5	200	12.50%
PFE241220P00020000	2024-05-14 2:25PM EDT	20.00	0.14	0.12	0.17	0.00	-	2	963	31.25%
PFE241220P00021000	2024-05-14 1:56PM EDT	21.00	0.19	0.15	0.19	0.00	-	2	534	28.57%
PFE241220P00022000	2024-05-14 3:36PM EDT	22.00	0.26	0.22	0.24	0.00	-	3	262	26.76%
PFE241220P00023000	2024-05-15 12:30PM EDT	23.00	0.31	0.32	0.34	-0.07	-18.42%	2	535	25.83%
PFE241220P00024000	2024-05-15 11:58AM EDT	24.00	0.46	0.46	0.48	-0.17	-26.98%	11	1,520	25.05%
PFE241220P00025000	2024-05-15 2:32PM EDT	25.00	0.66	0.65	0.68	-0.09	-12.00%	12	1,692	24.51%
PFE241220P00026000	2024-05-15 1:24PM EDT	26.00	0.89	0.92	0.97	-0.20	-18.35%	31	352	24.46%
PFE241220P00027000	2024-05-15 10:57AM EDT	27.00	1.33	1.20	1.29	-0.09	-6.34%	10	157	23.88%
PFE241220P00028000	2024-05-15 11:16AM EDT	28.00	1.70	1.62	1.72	-0.14	-7.61%	10	1,030	23.78%
PFE241220P00029000	2024-05-15 2:45PM EDT	29.00	2.15	2.08	2.20	-0.21	-8.90%	50	2,649	23.39%
PFE241220P00030000	2024-05-15 2:47PM EDT	30.00	2.72	2.50	2.74	-0.07	-2.51%	65	385	22.83%
PFE241220P00031000	2024-05-10 2:01PM EDT	31.00	3.83	3.25	3.40	0.00	-	1	6	22.80%
PFE241220P00032000	2024-05-09 12:41PM EDT	32.00	4.70	3.95	4.05	0.00	-	2	9	21.85%
PFE241220P00033000	2024-05-15 12:23PM EDT	33.00	4.64	4.70	5.55	-0.71	-13.27%	8	6	31.25%
PFE241220P00034000	2024-05-13 10:53AM EDT	34.00	5.75	5.50	5.95	0.00	-	1	22	26.12%
PFE241220P00035000	2024-05-15 11:47AM EDT	35.00	6.42	6.35	6.50	-0.68	-9.58%	5	3	20.85%