Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.349,02 +93,28 (+0,15%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 15.00 | 13.30 | 12.00 | 15.85 | 0.00 | - | 1 | 6 | 181.05% |
| PFE240621C00017500 | 2024-05-08 3:45PM EDT | 17.50 | 10.80 | 9.25 | 13.35 | 0.00 | - | 3 | 5 | 125.00% |
| PFE240621C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.20 | 8.25 | 11.65 | 0.00 | - | 1 | 1 | 127.15% |
| PFE240621C00020000 | 2024-05-30 3:43PM EDT | 20.00 | 8.14 | 7.05 | 10.10 | 0.00 | - | 1 | 224 | 197.46% |
| PFE240621C00021000 | 2024-05-10 11:28AM EDT | 21.00 | 7.14 | 6.45 | 9.60 | 0.00 | - | 1 | 30 | 108.98% |
| PFE240621C00022000 | 2024-05-29 10:19AM EDT | 22.00 | 5.90 | 5.85 | 8.65 | 0.00 | - | - | 1 | 112.99% |
| PFE240621C00022500 | 2024-05-31 3:06PM EDT | 22.50 | 6.02 | 4.25 | 7.50 | -0.23 | -3.68% | 1 | 163 | 149.22% |
| PFE240621C00024000 | 2024-05-30 1:29PM EDT | 24.00 | 4.20 | 3.00 | 6.65 | 0.00 | - | 6 | 160 | 57.03% |
| PFE240621C00025000 | 2024-05-31 10:46AM EDT | 25.00 | 3.75 | 2.71 | 5.00 | +0.55 | +17.19% | 14 | 1,580 | 109.47% |
| PFE240621C00026000 | 2024-05-31 2:07PM EDT | 26.00 | 2.53 | 2.69 | 3.15 | +0.27 | +11.95% | 39 | 6,338 | 55.47% |
| PFE240621C00026500 | 2024-05-30 3:16PM EDT | 26.50 | 1.75 | 2.19 | 4.00 | 0.00 | - | 1 | 1 | 68.85% |
| PFE240621C00027000 | 2024-05-31 3:01PM EDT | 27.00 | 1.79 | 1.80 | 2.03 | +0.40 | +28.78% | 84 | 73 | 37.01% |
| PFE240621C00027500 | 2024-05-31 3:12PM EDT | 27.50 | 1.27 | 1.41 | 1.55 | +0.19 | +17.59% | 189 | 31,004 | 31.54% |
| PFE240621C00028000 | 2024-05-31 3:48PM EDT | 28.00 | 1.04 | 1.05 | 1.07 | +0.26 | +33.33% | 416 | 2,178 | 25.49% |
| PFE240621C00028500 | 2024-05-31 3:37PM EDT | 28.50 | 0.70 | 0.73 | 0.77 | +0.16 | +29.63% | 641 | 2,480 | 25.10% |
| PFE240621C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.48 | 0.49 | 0.50 | +0.14 | +41.18% | 2,426 | 31,181 | 23.78% |
| PFE240621C00029500 | 2024-05-31 3:57PM EDT | 29.50 | 0.30 | 0.30 | 0.33 | +0.10 | +50.00% | 1,474 | 2,072 | 24.02% |
| PFE240621C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.20 | 0.19 | 0.20 | +0.07 | +53.85% | 2,327 | 51,697 | 23.73% |
| PFE240621C00030500 | 2024-05-31 3:05PM EDT | 30.50 | 0.12 | 0.12 | 0.14 | +0.05 | +71.43% | 42 | 892 | 25.20% |
| PFE240621C00031000 | 2024-05-31 3:48PM EDT | 31.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 136 | 9,389 | 25.00% |
| PFE240621C00031500 | 2024-05-30 3:00PM EDT | 31.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 380 | 26.76% |
| PFE240621C00032000 | 2024-05-31 3:55PM EDT | 32.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 39 | 954 | 28.91% |
| PFE240621C00032500 | 2024-05-31 3:45PM EDT | 32.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | 213 | 29,525 | 34.38% |
| PFE240621C00033000 | 2024-05-31 10:48AM EDT | 33.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 2 | 303 | 36.33% |
| PFE240621C00034000 | 2024-05-31 12:13PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 49 | 10,811 | 37.11% |
| PFE240621C00035000 | 2024-05-31 3:22PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 238 | 51,777 | 42.19% |
| PFE240621C00036000 | 2024-05-31 3:59PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 9 | 2,390 | 44.53% |
| PFE240621C00037000 | 2024-05-20 2:29PM EDT | 37.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 3 | 57.42% |
| PFE240621C00037500 | 2024-05-31 11:32AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 9,382 | 50.78% |
| PFE240621C00038000 | 2024-05-22 3:58PM EDT | 38.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 9 | 64.06% |
| PFE240621C00039000 | 2024-05-31 3:48PM EDT | 39.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 13 | 1,446 | 57.03% |
| PFE240621C00040000 | 2024-05-28 10:21AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,236 | 53.13% |
| PFE240621C00041000 | 2024-03-21 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,068 | 79.30% |
| PFE240621C00042500 | 2024-05-24 3:43PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,461 | 59.38% |
| PFE240621C00044000 | 2024-03-19 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 860 | 73.44% |
| PFE240621C00045000 | 2024-05-24 3:48PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,307 | 68.75% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 82.81% |
| PFE240621C00047500 | 2024-05-22 1:25PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,239 | 75.00% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 103.13% |
| PFE240621C00050000 | 2024-05-23 3:34PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,275 | 81.25% |
| PFE240621C00052500 | 2024-05-17 10:39AM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,869 | 104.69% |
| PFE240621C00055000 | 2024-05-28 2:18PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,986 | 93.75% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,498 | 98.44% |
| PFE240621C00060000 | 2024-05-01 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,115 | 106.25% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 128.13% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 131.25% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 140.63% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 150.00% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-16 3:58PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,405 | 98.44% |
| PFE240621P00017500 | 2024-05-08 11:41AM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 3,586 | 93.75% |
| PFE240621P00019000 | 2024-05-21 11:34AM EDT | 19.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 4,621 | 91.41% |
| PFE240621P00020000 | 2024-05-30 12:13PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10,206 | 57.81% |
| PFE240621P00021000 | 2024-05-29 1:21PM EDT | 21.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 70 | 10,807 | 71.88% |
| PFE240621P00022500 | 2024-05-31 3:22PM EDT | 22.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 25 | 19,434 | 51.56% |
| PFE240621P00023000 | 2024-05-28 3:52PM EDT | 23.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 101 | 54.69% |
| PFE240621P00023500 | 2024-05-31 10:15AM EDT | 23.50 | 0.01 | 0.01 | 0.13 | -0.03 | -75.00% | 140 | 0 | 51.17% |
| PFE240621P00024000 | 2024-05-31 3:22PM EDT | 24.00 | 0.03 | 0.02 | 0.07 | +0.01 | +50.00% | 13 | 27,479 | 46.48% |
| PFE240621P00024500 | 2024-05-31 10:42AM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 55 | 173 | 35.55% |
| PFE240621P00025000 | 2024-05-31 3:56PM EDT | 25.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 71 | 40,308 | 36.52% |
| PFE240621P00025500 | 2024-05-30 1:23PM EDT | 25.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 2 | 31.06% |
| PFE240621P00026000 | 2024-05-31 3:59PM EDT | 26.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 92 | 41,515 | 26.95% |
| PFE240621P00026500 | 2024-05-31 2:45PM EDT | 26.50 | 0.08 | 0.04 | 0.07 | -0.04 | -33.33% | 7 | 1,125 | 24.61% |
| PFE240621P00027000 | 2024-05-31 3:59PM EDT | 27.00 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 35 | 1,434 | 23.05% |
| PFE240621P00027500 | 2024-05-31 3:35PM EDT | 27.50 | 0.18 | 0.17 | 0.19 | -0.15 | -45.45% | 2,160 | 76,085 | 22.36% |
| PFE240621P00028000 | 2024-05-31 3:53PM EDT | 28.00 | 0.34 | 0.30 | 0.32 | -0.22 | -39.29% | 228 | 4,654 | 21.88% |
| PFE240621P00028500 | 2024-05-31 3:36PM EDT | 28.50 | 0.52 | 0.46 | 0.51 | -0.29 | -35.80% | 143 | 5,777 | 21.49% |
| PFE240621P00029000 | 2024-05-31 3:46PM EDT | 29.00 | 0.87 | 0.72 | 0.77 | -0.21 | -19.44% | 51 | 18,494 | 21.19% |
| PFE240621P00029500 | 2024-05-31 11:51AM EDT | 29.50 | 1.25 | 1.04 | 1.09 | -0.49 | -28.16% | 8 | 170 | 20.70% |
| PFE240621P00030000 | 2024-05-31 1:18PM EDT | 30.00 | 1.73 | 1.43 | 1.56 | -0.23 | -11.73% | 52 | 23,345 | 24.71% |
| PFE240621P00030500 | 2024-05-31 12:44PM EDT | 30.50 | 2.09 | 1.68 | 2.74 | +0.28 | +15.47% | 1 | 2 | 58.69% |
| PFE240621P00031000 | 2024-05-31 1:19PM EDT | 31.00 | 2.67 | 2.15 | 2.59 | -0.38 | -12.46% | 2 | 2,155 | 35.74% |
| PFE240621P00031500 | 2024-05-22 10:42AM EDT | 31.50 | 2.38 | 2.64 | 3.05 | 0.00 | - | - | 0 | 37.89% |
| PFE240621P00032000 | 2024-05-28 9:35AM EDT | 32.00 | 3.51 | 2.63 | 4.55 | 0.00 | - | 1 | 0 | 87.70% |
| PFE240621P00032500 | 2024-05-31 10:50AM EDT | 32.50 | 3.85 | 2.82 | 4.85 | -0.55 | -12.50% | 2 | 946 | 84.67% |
| PFE240621P00034000 | 2024-05-23 9:37AM EDT | 34.00 | 4.90 | 4.70 | 6.25 | 0.00 | - | 1 | 4 | 50.49% |
| PFE240621P00035000 | 2024-05-31 2:51PM EDT | 35.00 | 6.45 | 5.50 | 7.25 | -0.42 | -6.11% | 677 | 662 | 102.44% |
| PFE240621P00036000 | 2024-05-24 10:30AM EDT | 36.00 | 7.15 | 6.70 | 8.25 | 0.00 | - | 1 | 0 | 62.50% |
| PFE240621P00037000 | 2024-05-22 9:32AM EDT | 37.00 | 8.50 | 7.70 | 9.25 | 0.00 | - | - | 0 | 68.16% |
| PFE240621P00037500 | 2024-05-31 2:48PM EDT | 37.50 | 8.95 | 8.15 | 9.75 | -0.46 | -4.89% | 86 | 84 | 67.97% |
| PFE240621P00038000 | 2024-05-23 3:59PM EDT | 38.00 | 9.30 | 8.70 | 10.25 | 0.00 | - | - | 0 | 73.44% |
| PFE240621P00039000 | 2024-05-10 3:03PM EDT | 39.00 | 11.15 | 9.70 | 11.25 | 0.00 | - | 15 | 0 | 78.71% |
| PFE240621P00040000 | 2024-05-31 2:48PM EDT | 40.00 | 11.45 | 10.70 | 12.25 | -0.44 | -3.70% | 46 | 46 | 83.59% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 173.05% |
| PFE240621P00042500 | 2024-05-13 2:03PM EDT | 42.50 | 14.17 | 13.20 | 14.75 | 0.00 | - | 1 | 2 | 95.12% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 15.25 | 15.60 | 0.00 | - | 1 | 0 | 93.36% |
| PFE240621P00045000 | 2024-05-31 2:48PM EDT | 45.00 | 16.55 | 15.20 | 17.25 | -0.35 | -2.07% | 66 | 63 | 166.21% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 196.19% |
| PFE240621P00047500 | 2023-12-26 3:29PM EDT | 47.50 | 19.30 | 19.60 | 20.55 | 0.00 | - | 1 | 5 | 196.29% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 229.39% |
| PFE240621P00050000 | 2024-05-31 2:48PM EDT | 50.00 | 21.45 | 20.70 | 22.25 | -0.45 | -2.05% | 84 | 80 | 124.22% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 228.42% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 226.76% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 234.96% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 248.24% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 256.84% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 272.07% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 276.95% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 321.88% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 284.57% |
© 2024 Yahoo. Todos los derechos reservados.