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
62.386,93 +170,60 (+0,27%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240628C00018000 | 2024-05-22 3:07PM EDT | 18.00 | 11.50 | 9.25 | 12.65 | 0.00 | - | - | 122 | 121.68% |
| PFE240628C00020000 | 2024-05-22 10:28AM EDT | 20.00 | 9.05 | 7.65 | 10.65 | 0.00 | - | 22 | 47 | 115.04% |
| PFE240628C00021000 | 2024-05-22 3:45PM EDT | 21.00 | 8.59 | 6.15 | 9.70 | 0.00 | - | 25 | 25 | 86.33% |
| PFE240628C00024000 | 2024-05-22 9:54AM EDT | 24.00 | 4.95 | 3.90 | 6.70 | 0.00 | - | 25 | 38 | 77.34% |
| PFE240628C00025000 | 2024-05-29 11:48AM EDT | 25.00 | 3.15 | 2.80 | 5.75 | 0.00 | - | 5 | 26 | 64.75% |
| PFE240628C00026000 | 2024-05-31 11:19AM EDT | 26.00 | 2.74 | 2.63 | 3.10 | +0.61 | +28.64% | 10 | 24 | 45.80% |
| PFE240628C00027000 | 2024-05-31 3:54PM EDT | 27.00 | 1.90 | 1.93 | 2.19 | +0.41 | +27.52% | 28 | 83 | 38.38% |
| PFE240628C00028000 | 2024-05-31 3:59PM EDT | 28.00 | 1.15 | 1.16 | 1.43 | +0.29 | +33.72% | 228 | 1,254 | 34.13% |
| PFE240628C00029000 | 2024-05-31 3:55PM EDT | 29.00 | 0.65 | 0.65 | 0.70 | +0.18 | +38.30% | 821 | 2,500 | 26.95% |
| PFE240628C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 0.31 | 0.31 | 0.32 | +0.09 | +40.91% | 199 | 1,833 | 25.39% |
| PFE240628C00031000 | 2024-05-31 3:59PM EDT | 31.00 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 20 | 11,373 | 25.98% |
| PFE240628C00032000 | 2024-05-31 3:59PM EDT | 32.00 | 0.10 | 0.06 | 0.08 | +0.04 | +66.67% | 22 | 804 | 27.83% |
| PFE240628C00033000 | 2024-05-31 12:21PM EDT | 33.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 3 | 266 | 30.47% |
| PFE240628C00034000 | 2024-05-30 3:31PM EDT | 34.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 423 | 252 | 47.07% |
| PFE240628C00035000 | 2024-05-23 12:43PM EDT | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 11 | 36.72% |
| PFE240628C00036000 | 2024-05-24 10:24AM EDT | 36.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 80 | 57.13% |
| PFE240628C00037000 | 2024-05-15 9:42AM EDT | 37.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 2 | 54.30% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240628P00020000 | 2024-05-31 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 3 | 1 | 73.44% |
| PFE240628P00023000 | 2024-05-30 10:16AM EDT | 23.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 200 | 119 | 57.81% |
| PFE240628P00024000 | 2024-05-31 10:46AM EDT | 24.00 | 0.02 | 0.01 | 0.17 | -0.03 | -60.00% | 7 | 395 | 49.81% |
| PFE240628P00025000 | 2024-05-31 9:30AM EDT | 25.00 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 3 | 1,359 | 32.81% |
| PFE240628P00026000 | 2024-05-31 2:46PM EDT | 26.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 7 | 898 | 26.76% |
| PFE240628P00027000 | 2024-05-31 3:56PM EDT | 27.00 | 0.19 | 0.12 | 0.17 | -0.07 | -26.92% | 630 | 15,149 | 23.15% |
| PFE240628P00028000 | 2024-05-31 3:41PM EDT | 28.00 | 0.50 | 0.40 | 0.42 | -0.17 | -25.37% | 784 | 2,092 | 22.41% |
| PFE240628P00029000 | 2024-05-31 3:26PM EDT | 29.00 | 0.97 | 0.71 | 0.90 | -0.26 | -21.14% | 86 | 528 | 22.51% |
| PFE240628P00030000 | 2024-05-31 10:24AM EDT | 30.00 | 1.56 | 1.27 | 1.59 | -0.35 | -18.32% | 2 | 78 | 22.66% |
| PFE240628P00031000 | 2024-05-22 11:23AM EDT | 31.00 | 2.40 | 2.28 | 2.56 | +0.62 | +34.83% | 16 | 6 | 29.59% |
| PFE240628P00032000 | 2024-05-28 1:01PM EDT | 32.00 | 3.80 | 3.10 | 3.60 | 0.00 | - | 3 | 0 | 38.97% |
| PFE240628P00034000 | 2024-05-09 9:43AM EDT | 34.00 | 6.55 | 3.75 | 7.45 | 0.00 | - | 1 | 0 | 52.05% |
| PFE240628P00035000 | 2024-05-29 9:50AM EDT | 35.00 | 7.10 | 5.30 | 8.45 | 0.00 | - | - | 0 | 72.56% |
© 2024 Yahoo. Todos los derechos reservados.