Mercados españoles abiertos en 4 hrs 2 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.913,48 +296,38 (+0,77%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.137,69 -521,89 (-0,81%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:15.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00015000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 13.71 | 13.40 | 16.30 | 0.00 | - | 5 | 9 | 176.56% |
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 13.30 | 14.20 | 15.40 | 0.00 | - | 100 | 6 | 147.46% |
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 13.04 | 14.15 | 14.80 | 0.00 | - | 6 | 34 | 106.06% |
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 2024-08-16 | 13.35 | 13.95 | 16.50 | 0.00 | - | 75 | 4 | 115.23% |
| PFE240920C00015000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 14.24 | 13.90 | 16.30 | 0.00 | - | 17 | 87 | 91.31% |
| PFE241018C00015000 | 2024-05-21 1:34PM EDT | 2024-10-18 | 14.05 | 14.15 | 16.20 | +0.45 | +3.31% | 10 | 32 | 85.50% |
| PFE241220C00015000 | 2024-05-22 3:56PM EDT | 2024-12-20 | 14.80 | 13.45 | 16.35 | +1.90 | +14.73% | 10 | 1 | 60.64% |
| PFE250117C00015000 | 2024-05-22 3:50PM EDT | 2025-01-17 | 14.70 | 14.05 | 16.25 | +1.00 | +7.30% | 10 | 147 | 66.50% |
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 13.40 | 13.30 | 16.45 | 0.00 | - | 490 | 128 | 89.45% |
| PFE250620C00015000 | 2024-05-22 11:01AM EDT | 2025-06-20 | 14.50 | 12.70 | 16.55 | +0.92 | +6.77% | 1 | 13 | 80.18% |
| PFE251219C00015000 | 2024-05-14 2:21PM EDT | 2025-12-19 | 13.50 | 12.50 | 17.00 | 0.00 | - | 1 | 25 | 72.66% |
| PFE260116C00015000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 14.24 | 13.50 | 15.00 | 0.00 | - | 2 | 497 | 38.48% |
| PFE260618C00015000 | 2024-05-22 3:49PM EDT | 2026-06-18 | 14.73 | 14.55 | 15.75 | +0.83 | +5.97% | 4 | 468 | 47.17% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 4,405 | 93.75% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 67.19% |
| PFE240816P00015000 | 2024-05-22 9:30AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1,085 | 6,203 | 60.16% |
| PFE240920P00015000 | 2024-05-20 10:17AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 9,355 | 50.78% |
| PFE241018P00015000 | 2024-05-22 9:30AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 1,085 | 3,400 | 51.56% |
| PFE241220P00015000 | 2024-05-17 2:44PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.06 | 0.00 | - | 25 | 195 | 44.53% |
| PFE250117P00015000 | 2024-05-22 3:46PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 6 | 4,022 | 44.73% |
| PFE250321P00015000 | 2024-05-22 3:07PM EDT | 2025-03-21 | 0.07 | 0.03 | 0.10 | 0.00 | - | 31 | 1,346 | 40.63% |
| PFE250620P00015000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 0.10 | 0.10 | 0.25 | -0.01 | -9.09% | 10 | 1,784 | 42.68% |
| PFE251219P00015000 | 2024-05-22 12:03PM EDT | 2025-12-19 | 0.16 | 0.14 | 0.20 | -0.04 | -20.00% | 2 | 1,651 | 33.69% |
| PFE260116P00015000 | 2024-05-22 2:54PM EDT | 2026-01-16 | 0.16 | 0.15 | 0.28 | -0.04 | -20.00% | 5 | 1,677 | 35.40% |
| PFE260618P00015000 | 2024-05-16 10:34AM EDT | 2026-06-18 | 0.36 | 0.00 | 1.25 | 0.00 | - | 1 | 441 | 48.63% |
© 2024 Yahoo. Todos los derechos reservados.