Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.120,27 +310,28 (+0,50%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-06-12 2:48PM EDT | 15.00 | 12.75 | 12.55 | 12.70 | 0.00 | - | 8 | 33 | 57.42% |
| PFE241018C00016000 | 2024-06-05 10:28AM EDT | 16.00 | 13.35 | 11.55 | 12.05 | 0.00 | - | 1 | 1 | 64.84% |
| PFE241018C00018000 | 2024-06-05 10:45AM EDT | 18.00 | 11.55 | 9.60 | 9.75 | 0.00 | - | - | 1 | 50.49% |
| PFE241018C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.30 | 9.65 | 9.85 | 0.00 | - | 230 | 0 | 78.27% |
| PFE241018C00020000 | 2024-05-15 1:40PM EDT | 20.00 | 9.20 | 7.60 | 8.15 | 0.00 | - | 20 | 94 | 54.59% |
| PFE241018C00021000 | 2024-05-07 2:32PM EDT | 21.00 | 7.00 | 7.80 | 8.15 | 0.00 | - | 1 | 0 | 69.09% |
| PFE241018C00022000 | 2024-05-29 3:30PM EDT | 22.00 | 6.20 | 5.70 | 5.85 | 0.00 | - | 1 | 18 | 34.08% |
| PFE241018C00023000 | 2024-06-12 1:00PM EDT | 23.00 | 5.15 | 4.20 | 4.90 | 0.00 | - | 2 | 296 | 30.52% |
| PFE241018C00024000 | 2024-06-11 1:00PM EDT | 24.00 | 4.45 | 3.90 | 4.60 | 0.00 | - | 1 | 950 | 40.70% |
| PFE241018C00025000 | 2024-06-12 2:48PM EDT | 25.00 | 3.25 | 3.10 | 3.20 | 0.00 | - | 2 | 1,871 | 26.66% |
| PFE241018C00026000 | 2024-06-13 12:25PM EDT | 26.00 | 2.40 | 2.38 | 2.67 | -0.10 | -4.00% | 1 | 594 | 28.88% |
| PFE241018C00027000 | 2024-06-14 3:33PM EDT | 27.00 | 1.84 | 1.81 | 2.00 | -0.09 | -4.66% | 28 | 1,110 | 27.08% |
| PFE241018C00028000 | 2024-06-14 3:33PM EDT | 28.00 | 1.36 | 1.33 | 1.37 | -0.06 | -4.23% | 65 | 3,097 | 24.61% |
| PFE241018C00029000 | 2024-06-14 1:47PM EDT | 29.00 | 0.95 | 0.95 | 0.98 | -0.08 | -7.77% | 83 | 4,595 | 24.41% |
| PFE241018C00030000 | 2024-06-14 3:56PM EDT | 30.00 | 0.68 | 0.66 | 0.68 | -0.05 | -6.85% | 380 | 6,528 | 24.22% |
| PFE241018C00031000 | 2024-06-13 3:47PM EDT | 31.00 | 0.59 | 0.45 | 0.48 | +0.09 | +18.00% | 1 | 4,326 | 24.51% |
| PFE241018C00032000 | 2024-06-14 1:56PM EDT | 32.00 | 0.31 | 0.30 | 0.48 | -0.03 | -8.82% | 24 | 2,159 | 28.17% |
| PFE241018C00033000 | 2024-06-14 11:47AM EDT | 33.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 186 | 4,365 | 25.68% |
| PFE241018C00034000 | 2024-06-14 9:32AM EDT | 34.00 | 0.21 | 0.14 | 0.17 | +0.08 | +61.54% | 2 | 1,104 | 25.78% |
| PFE241018C00035000 | 2024-06-14 3:55PM EDT | 35.00 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 27 | 1,034 | 26.66% |
| PFE241018C00036000 | 2024-06-12 10:46AM EDT | 36.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 3 | 421 | 28.03% |
| PFE241018C00037000 | 2024-06-14 10:17AM EDT | 37.00 | 0.07 | 0.04 | 0.30 | 0.00 | - | 76 | 297 | 37.94% |
| PFE241018C00038000 | 2024-06-13 10:27AM EDT | 38.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 166 | 515 | 31.06% |
| PFE241018C00039000 | 2024-06-12 10:26AM EDT | 39.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 60 | 309 | 38.77% |
| PFE241018C00040000 | 2024-06-12 1:56PM EDT | 40.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 200 | 969 | 38.48% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-06-10 11:47AM EDT | 15.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 3,190 | 50.00% |
| PFE241018P00016000 | 2024-05-23 3:54PM EDT | 16.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 30 | 160 | 48.05% |
| PFE241018P00017000 | 2024-05-03 2:54PM EDT | 17.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 4 | 158 | 50.00% |
| PFE241018P00018000 | 2024-06-03 1:31PM EDT | 18.00 | 0.04 | 0.03 | 0.26 | 0.00 | - | 9 | 164 | 52.64% |
| PFE241018P00019000 | 2024-06-13 1:32PM EDT | 19.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 200 | 1,081 | 35.55% |
| PFE241018P00020000 | 2024-06-14 1:01PM EDT | 20.00 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 1 | 927 | 33.59% |
| PFE241018P00021000 | 2024-06-11 3:27PM EDT | 21.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 14 | 2,435 | 29.88% |
| PFE241018P00022000 | 2024-06-14 2:37PM EDT | 22.00 | 0.16 | 0.13 | 0.36 | +0.02 | +14.29% | 20 | 3,758 | 35.35% |
| PFE241018P00023000 | 2024-06-13 12:21PM EDT | 23.00 | 0.21 | 0.20 | 0.24 | 0.00 | - | 100 | 1,599 | 26.56% |
| PFE241018P00024000 | 2024-06-13 10:25AM EDT | 24.00 | 0.36 | 0.31 | 0.55 | 0.00 | - | 3,254 | 9,229 | 29.79% |
| PFE241018P00025000 | 2024-06-14 3:38PM EDT | 25.00 | 0.53 | 0.52 | 0.56 | 0.00 | - | 200 | 6,760 | 24.46% |
| PFE241018P00026000 | 2024-06-14 3:05PM EDT | 26.00 | 0.81 | 0.58 | 0.82 | 0.00 | - | 216 | 3,795 | 23.39% |
| PFE241018P00027000 | 2024-06-14 2:54PM EDT | 27.00 | 1.24 | 1.19 | 1.23 | +0.06 | +5.08% | 68 | 8,504 | 23.27% |
| PFE241018P00028000 | 2024-06-14 3:28PM EDT | 28.00 | 1.74 | 1.71 | 1.75 | +0.06 | +3.57% | 7 | 4,182 | 23.22% |
| PFE241018P00029000 | 2024-06-13 9:54AM EDT | 29.00 | 2.42 | 2.20 | 2.62 | 0.00 | - | 1 | 7,458 | 27.17% |
| PFE241018P00030000 | 2024-06-10 3:22PM EDT | 30.00 | 2.70 | 3.05 | 3.85 | 0.00 | - | 23 | 1,416 | 36.08% |
| PFE241018P00031000 | 2024-06-05 2:28PM EDT | 31.00 | 2.57 | 3.85 | 4.45 | 0.00 | - | 4 | 1,075 | 33.96% |
| PFE241018P00032000 | 2024-06-13 11:47AM EDT | 32.00 | 4.70 | 4.75 | 5.70 | 0.00 | - | 20 | 293 | 42.53% |
| PFE241018P00033000 | 2024-06-04 1:47PM EDT | 33.00 | 3.90 | 4.95 | 6.70 | 0.00 | - | 2 | 21 | 46.44% |
| PFE241018P00034000 | 2024-06-04 9:31AM EDT | 34.00 | 5.05 | 5.65 | 6.80 | 0.00 | - | 17 | 539 | 30.91% |
| PFE241018P00035000 | 2024-05-30 9:31AM EDT | 35.00 | 7.20 | 7.55 | 7.75 | 0.00 | - | 10 | 28 | 32.23% |
| PFE241018P00036000 | 2024-04-05 11:16AM EDT | 36.00 | 9.88 | 8.05 | 9.50 | 0.00 | - | 1 | 1 | 52.88% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 40.00 | 14.65 | 11.70 | 12.85 | 0.00 | - | 7 | 0 | 47.56% |
© 2024 Yahoo. Todos los derechos reservados.