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
62.370,21 +137,90 (+0,22%)
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 junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618C00015000 | 2024-05-29 10:16AM EDT | 15.00 | 13.50 | 11.70 | 16.05 | +0.50 | +3.85% | 1 | 480 | 62.28% |
| PFE260618C00018000 | 2024-05-31 10:36AM EDT | 18.00 | 11.65 | 8.70 | 12.00 | +1.15 | +10.95% | 2 | 546 | 38.23% |
| PFE260618C00020000 | 2024-05-31 2:43PM EDT | 20.00 | 9.10 | 9.20 | 11.05 | +0.30 | +3.41% | 33 | 1,488 | 42.10% |
| PFE260618C00023000 | 2024-05-31 1:23PM EDT | 23.00 | 7.00 | 6.85 | 7.95 | +0.04 | +0.57% | 11 | 391 | 31.37% |
| PFE260618C00025000 | 2024-05-31 2:38PM EDT | 25.00 | 6.00 | 5.20 | 6.55 | +0.50 | +9.09% | 54 | 1,597 | 29.52% |
| PFE260618C00027000 | 2024-05-31 3:29PM EDT | 27.00 | 4.90 | 4.85 | 5.45 | +0.30 | +6.52% | 31 | 3,477 | 28.97% |
| PFE260618C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 3.65 | 3.60 | 3.65 | +0.25 | +7.35% | 24 | 9,927 | 25.72% |
| PFE260618C00032000 | 2024-05-30 2:36PM EDT | 32.00 | 2.75 | 2.85 | 3.55 | 0.00 | - | 10 | 1,606 | 29.36% |
| PFE260618C00035000 | 2024-05-31 11:39AM EDT | 35.00 | 2.12 | 2.10 | 2.18 | +0.12 | +6.00% | 24 | 1,195 | 25.99% |
| PFE260618C00037000 | 2024-05-31 3:03PM EDT | 37.00 | 1.67 | 1.65 | 1.77 | +0.12 | +7.74% | 10 | 1,454 | 26.09% |
| PFE260618C00040000 | 2024-05-31 2:15PM EDT | 40.00 | 1.24 | 1.20 | 1.35 | +0.05 | +4.20% | 57 | 5,053 | 26.67% |
Opciones de ventapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618P00015000 | 2024-05-16 10:34AM EDT | 15.00 | 0.36 | 0.12 | 0.35 | 0.00 | - | 1 | 441 | 32.42% |
| PFE260618P00018000 | 2024-05-31 12:59PM EDT | 18.00 | 0.67 | 0.65 | 0.85 | -0.01 | -1.47% | 1 | 570 | 32.30% |
| PFE260618P00020000 | 2024-05-31 10:54AM EDT | 20.00 | 1.01 | 0.85 | 1.20 | -0.06 | -5.61% | 7 | 5,810 | 30.64% |
| PFE260618P00023000 | 2024-05-30 2:31PM EDT | 23.00 | 1.79 | 1.46 | 2.10 | -0.11 | -5.79% | 21 | 2,670 | 29.91% |
| PFE260618P00025000 | 2024-05-31 11:45AM EDT | 25.00 | 2.50 | 2.40 | 3.30 | -0.05 | -1.96% | 4 | 2,521 | 32.43% |
| PFE260618P00027000 | 2024-05-30 12:43PM EDT | 27.00 | 3.40 | 3.00 | 3.65 | -0.02 | -0.58% | 6 | 2,181 | 28.09% |
| PFE260618P00030000 | 2024-05-29 12:31PM EDT | 30.00 | 4.90 | 3.15 | 5.05 | -0.25 | -4.85% | 50 | 1,329 | 26.14% |
| PFE260618P00032000 | 2024-05-31 3:22PM EDT | 32.00 | 6.05 | 3.50 | 8.20 | -0.16 | -2.58% | 140 | 3,330 | 37.40% |
| PFE260618P00035000 | 2024-05-29 1:47PM EDT | 35.00 | 8.40 | 7.65 | 8.20 | 0.00 | - | 5 | 81 | 23.93% |
| PFE260618P00037000 | 2024-05-16 3:03PM EDT | 37.00 | 9.23 | 7.00 | 11.70 | 0.00 | - | 5 | 34 | 36.50% |
| PFE260618P00040000 | 2024-05-14 12:12PM EDT | 40.00 | 12.03 | 9.55 | 12.00 | 0.00 | - | 16 | 49 | 20.87% |
© 2024 Yahoo. Todos los derechos reservados.