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
62.119,88 +333,64 (+0,54%)
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 comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-06-14 11:37AM EDT | 15.00 | 12.72 | 12.45 | 14.05 | -0.99 | -7.22% | 15 | 129 | 62.31% |
| PFE250321C00017500 | 2024-05-15 12:10PM EDT | 17.50 | 11.70 | 9.20 | 10.35 | 0.00 | - | 8 | 56 | 39.06% |
| PFE250321C00020000 | 2024-06-14 2:29PM EDT | 20.00 | 7.80 | 7.65 | 7.95 | -0.50 | -6.02% | 1 | 605 | 32.18% |
| PFE250321C00022500 | 2024-06-13 12:45PM EDT | 22.50 | 5.70 | 5.55 | 6.70 | 0.00 | - | 50 | 2,159 | 42.16% |
| PFE250321C00025000 | 2024-06-14 3:58PM EDT | 25.00 | 3.80 | 3.65 | 4.00 | +0.05 | +1.33% | 33 | 1,704 | 27.76% |
| PFE250321C00027500 | 2024-06-14 3:35PM EDT | 27.50 | 2.45 | 2.30 | 2.51 | -0.06 | -2.39% | 22 | 4,352 | 26.05% |
| PFE250321C00030000 | 2024-06-14 2:47PM EDT | 30.00 | 1.37 | 1.35 | 1.50 | +0.02 | +1.48% | 47 | 9,340 | 25.44% |
| PFE250321C00032500 | 2024-06-13 11:00AM EDT | 32.50 | 0.79 | 0.72 | 0.88 | 0.00 | - | 12 | 7,529 | 25.49% |
| PFE250321C00035000 | 2024-06-14 3:39PM EDT | 35.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 24 | 5,203 | 27.17% |
| PFE250321C00037500 | 2024-06-14 3:27PM EDT | 37.50 | 0.26 | 0.22 | 0.30 | -0.01 | -3.70% | 95 | 1,506 | 26.17% |
| PFE250321C00040000 | 2024-06-14 3:56PM EDT | 40.00 | 0.19 | 0.16 | 0.17 | +0.03 | +18.75% | 53 | 3,383 | 26.42% |
| PFE250321C00042500 | 2024-06-14 12:49PM EDT | 42.50 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 82 | 5,839 | 27.74% |
| PFE250321C00045000 | 2024-06-10 10:58AM EDT | 45.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 3 | 3,508 | 31.74% |
| PFE250321C00047500 | 2024-05-16 12:02PM EDT | 47.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 183 | 36.33% |
| PFE250321C00050000 | 2024-06-13 9:43AM EDT | 50.00 | 0.03 | 0.02 | 0.16 | -0.04 | -57.14% | 60 | 832 | 37.35% |
| PFE250321C00055000 | 2024-06-14 1:49PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 157 | 779 | 38.87% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-06-07 1:48PM EDT | 15.00 | 0.07 | 0.04 | 0.17 | 0.00 | - | 20 | 1,346 | 43.07% |
| PFE250321P00017500 | 2024-05-28 1:38PM EDT | 17.50 | 0.18 | 0.09 | 0.39 | 0.00 | - | 11 | 745 | 41.21% |
| PFE250321P00020000 | 2024-06-12 12:58PM EDT | 20.00 | 0.26 | 0.24 | 0.34 | 0.00 | - | 12 | 7,523 | 30.23% |
| PFE250321P00022500 | 2024-06-14 10:16AM EDT | 22.50 | 0.63 | 0.56 | 0.68 | +0.06 | +10.53% | 12 | 31,223 | 27.71% |
| PFE250321P00025000 | 2024-06-14 3:53PM EDT | 25.00 | 1.26 | 1.25 | 1.28 | +0.01 | +0.80% | 16 | 15,242 | 25.51% |
| PFE250321P00027500 | 2024-06-14 12:24PM EDT | 27.50 | 2.33 | 2.28 | 2.41 | -0.08 | -3.32% | 1 | 10,793 | 25.33% |
| PFE250321P00030000 | 2024-06-13 10:42AM EDT | 30.00 | 3.90 | 3.30 | 3.95 | 0.00 | - | 6 | 1,863 | 25.24% |
| PFE250321P00032500 | 2024-06-12 12:22PM EDT | 32.50 | 5.40 | 5.20 | 6.60 | 0.00 | - | 29 | 3,900 | 34.42% |
| PFE250321P00035000 | 2024-06-05 10:55AM EDT | 35.00 | 6.20 | 7.15 | 7.95 | 0.00 | - | 52 | 1,075 | 25.29% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 8.85 | 9.40 | 0.00 | - | 50 | 1,191 | 0.00% |
| PFE250321P00040000 | 2024-05-13 10:32AM EDT | 40.00 | 11.45 | 11.45 | 12.65 | 0.00 | - | 4 | 388 | 26.81% |
| PFE250321P00042500 | 2024-05-10 2:42PM EDT | 42.50 | 14.40 | 13.75 | 14.20 | 0.00 | - | 18 | 100 | 0.00% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 70.90% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 41.65% |
| PFE250321P00050000 | 2024-05-16 2:02PM EDT | 50.00 | 21.15 | 21.80 | 23.20 | 0.00 | - | 8 | 8 | 52.00% |
| PFE250321P00055000 | 2024-05-29 10:22AM EDT | 55.00 | 27.25 | 27.00 | 27.85 | 0.00 | - | 2 | 3 | 49.46% |
© 2024 Yahoo. Todos los derechos reservados.