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
62.398,04 +344,95 (+0,56%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 15.00 | 13.35 | 12.85 | 15.95 | 0.00 | - | 3 | 4 | 124.32% |
| PFE240816C00016000 | 2024-05-02 1:05PM EDT | 16.00 | 11.75 | 11.65 | 14.95 | 0.00 | - | 20 | 0 | 109.38% |
| PFE240816C00017000 | 2024-05-06 9:38AM EDT | 17.00 | 11.25 | 10.85 | 13.95 | 0.00 | - | 3 | 1 | 104.93% |
| PFE240816C00018000 | 2024-05-08 3:46PM EDT | 18.00 | 10.35 | 9.85 | 12.75 | 0.00 | - | 1 | 0 | 91.60% |
| PFE240816C00019000 | 2024-05-30 2:04PM EDT | 19.00 | 9.25 | 8.85 | 11.80 | 0.00 | - | 20 | 21 | 84.47% |
| PFE240816C00020000 | 2024-05-22 3:59PM EDT | 20.00 | 9.85 | 7.85 | 10.80 | 0.00 | - | 1 | 151 | 76.56% |
| PFE240816C00021000 | 2024-05-15 11:10AM EDT | 21.00 | 7.95 | 6.75 | 9.80 | 0.00 | - | 1 | 4 | 67.09% |
| PFE240816C00022000 | 2024-05-29 10:45AM EDT | 22.00 | 6.03 | 5.90 | 8.80 | 0.00 | - | 30 | 51 | 62.40% |
| PFE240816C00023000 | 2024-05-23 11:08AM EDT | 23.00 | 6.10 | 5.65 | 6.20 | 0.00 | - | 3 | 266 | 50.34% |
| PFE240816C00024000 | 2024-05-31 10:48AM EDT | 24.00 | 4.98 | 4.85 | 5.05 | +0.48 | +10.67% | 1 | 9,279 | 38.72% |
| PFE240816C00025000 | 2024-05-31 9:43AM EDT | 25.00 | 3.95 | 3.90 | 4.30 | +0.42 | +11.90% | 10 | 3,521 | 39.70% |
| PFE240816C00026000 | 2024-05-31 3:35PM EDT | 26.00 | 2.97 | 3.10 | 3.20 | +0.37 | +14.23% | 710 | 6,939 | 30.23% |
| PFE240816C00027000 | 2024-05-31 3:18PM EDT | 27.00 | 2.27 | 2.22 | 2.40 | +0.25 | +12.38% | 1,491 | 9,853 | 27.83% |
| PFE240816C00028000 | 2024-05-31 3:55PM EDT | 28.00 | 1.66 | 1.50 | 1.72 | +0.20 | +13.70% | 763 | 17,510 | 26.32% |
| PFE240816C00029000 | 2024-05-31 3:55PM EDT | 29.00 | 1.10 | 1.13 | 1.17 | +0.13 | +13.40% | 1,690 | 25,709 | 25.24% |
| PFE240816C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.74 | 0.74 | 0.77 | +0.09 | +13.85% | 596 | 17,421 | 24.85% |
| PFE240816C00031000 | 2024-05-31 3:47PM EDT | 31.00 | 0.43 | 0.45 | 0.50 | 0.00 | - | 165 | 6,267 | 24.95% |
| PFE240816C00032000 | 2024-05-31 3:51PM EDT | 32.00 | 0.28 | 0.28 | 0.30 | +0.04 | +16.67% | 12 | 6,334 | 24.66% |
| PFE240816C00033000 | 2024-05-31 3:57PM EDT | 33.00 | 0.18 | 0.17 | 0.21 | +0.02 | +12.50% | 60 | 2,052 | 25.88% |
| PFE240816C00034000 | 2024-05-31 11:58AM EDT | 34.00 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 3 | 2,031 | 26.56% |
| PFE240816C00035000 | 2024-05-31 3:15PM EDT | 35.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 36 | 1,698 | 27.05% |
| PFE240816C00036000 | 2024-05-29 2:49PM EDT | 36.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 12 | 666 | 33.50% |
| PFE240816C00037000 | 2024-05-31 3:15PM EDT | 37.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | 3 | 480 | 35.94% |
| PFE240816C00038000 | 2024-05-29 9:30AM EDT | 38.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 3,627 | 30.86% |
| PFE240816C00039000 | 2024-05-24 1:59PM EDT | 39.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 486 | 494 | 45.22% |
| PFE240816C00040000 | 2024-05-29 12:39PM EDT | 40.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 32 | 631 | 40.43% |
| PFE240816C00041000 | 2024-05-23 10:26AM EDT | 41.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 649 | 43.56% |
| PFE240816C00042000 | 2024-05-09 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 572 | 41.99% |
| PFE240816C00043000 | 2024-05-07 12:46PM EDT | 43.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 100 | 240 | 54.88% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816P00015000 | 2024-05-30 1:49PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 6,209 | 56.25% |
| PFE240816P00016000 | 2024-05-30 1:48PM EDT | 16.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 553 | 59.77% |
| PFE240816P00017000 | 2024-05-28 10:20AM EDT | 17.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 372 | 61.72% |
| PFE240816P00018000 | 2024-05-15 12:55PM EDT | 18.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 1,136 | 58.20% |
| PFE240816P00019000 | 2024-05-30 9:33AM EDT | 19.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 100 | 5,350 | 52.93% |
| PFE240816P00020000 | 2024-05-30 9:44AM EDT | 20.00 | 0.03 | 0.02 | 0.21 | 0.00 | - | 100 | 852 | 55.08% |
| PFE240816P00021000 | 2024-05-31 11:57AM EDT | 21.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 2 | 449 | 38.67% |
| PFE240816P00022000 | 2024-05-24 10:06AM EDT | 22.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 5 | 893 | 34.57% |
| PFE240816P00023000 | 2024-05-30 2:42PM EDT | 23.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 8,732 | 31.25% |
| PFE240816P00024000 | 2024-05-31 12:58PM EDT | 24.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 1,001 | 8,557 | 28.61% |
| PFE240816P00025000 | 2024-05-31 3:46PM EDT | 25.00 | 0.20 | 0.19 | 0.22 | -0.13 | -39.39% | 68 | 11,638 | 26.76% |
| PFE240816P00026000 | 2024-05-31 3:56PM EDT | 26.00 | 0.37 | 0.32 | 0.36 | -0.15 | -28.85% | 118 | 7,400 | 25.39% |
| PFE240816P00027000 | 2024-05-31 3:54PM EDT | 27.00 | 0.60 | 0.56 | 0.60 | -0.24 | -28.57% | 1,022 | 6,390 | 24.71% |
| PFE240816P00028000 | 2024-05-31 3:54PM EDT | 28.00 | 1.00 | 0.93 | 0.98 | -0.27 | -21.26% | 420 | 6,680 | 24.73% |
| PFE240816P00029000 | 2024-05-31 3:23PM EDT | 29.00 | 1.59 | 1.44 | 1.49 | -0.23 | -12.64% | 48 | 3,337 | 24.88% |
| PFE240816P00030000 | 2024-05-31 11:55AM EDT | 30.00 | 2.25 | 1.98 | 2.19 | -0.40 | -15.09% | 19 | 1,145 | 26.47% |
| PFE240816P00031000 | 2024-05-30 12:01PM EDT | 31.00 | 3.40 | 2.70 | 2.91 | 0.00 | - | 15 | 799 | 26.56% |
| PFE240816P00032000 | 2024-05-30 10:11AM EDT | 32.00 | 4.35 | 3.30 | 4.15 | 0.00 | - | 1 | 753 | 37.26% |
| PFE240816P00033000 | 2024-05-31 3:35PM EDT | 33.00 | 4.80 | 4.50 | 4.65 | -0.45 | -8.57% | 1 | 996 | 29.20% |
| PFE240816P00034000 | 2024-05-22 3:26PM EDT | 34.00 | 4.80 | 5.10 | 6.00 | 0.00 | - | 15 | 101 | 43.07% |
| PFE240816P00035000 | 2024-05-31 2:29PM EDT | 35.00 | 6.68 | 5.80 | 6.95 | +0.95 | +16.58% | 4 | 49 | 45.90% |
| PFE240816P00038000 | 2024-02-13 1:40PM EDT | 38.00 | 10.96 | 9.00 | 10.15 | 0.00 | - | 1 | 1 | 62.50% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 40.00 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 70.61% |
| PFE240816P00042000 | 2024-05-31 2:16PM EDT | 42.00 | 13.57 | 12.05 | 14.95 | +0.25 | +1.88% | 3 | 3 | 50.20% |
© 2024 Yahoo. Todos los derechos reservados.