Mercados españoles cerrados

Pfizer Inc. (PFE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,65-0,05 (-0,16%)
A partir del 12:43PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE240524C000190002024-05-17 2:25PM EDT19.009.609.409.700.00-20412.50%
PFE240524C000200002024-05-03 10:01AM EDT20.007.608.509.050.00-20432.81%
PFE240524C000220002024-05-22 10:42AM EDT22.007.156.406.700.00-3342282.81%
PFE240524C000230002024-05-24 10:36AM EDT23.005.755.555.70+0.03+0.52%111242.19%
PFE240524C000240002024-05-17 12:23PM EDT24.004.684.554.700.00-56203.13%
PFE240524C000245002024-05-22 2:23PM EDT24.504.654.054.200.00-11182.81%
PFE240524C000250002024-05-23 1:19PM EDT25.003.793.553.700.00-4351164.06%
PFE240524C000255002024-05-22 2:55PM EDT25.503.652.913.200.00-1163144.53%
PFE240524C000260002024-05-24 10:50AM EDT26.002.742.552.77-0.36-11.61%119496.88%
PFE240524C000265002024-05-23 9:40AM EDT26.502.612.062.180.00-2195.31%
PFE240524C000270002024-05-24 12:06PM EDT27.001.561.591.65-0.29-15.68%7066953.13%
PFE240524C000275002024-05-24 11:52AM EDT27.501.111.061.18-0.12-9.76%38116357.81%
PFE240524C000280002024-05-24 12:24PM EDT28.000.620.620.64-0.10-13.70%7823,9440.00%
PFE240524C000285002024-05-24 12:27PM EDT28.500.160.140.16-0.13-44.83%3,2404,58410.55%
PFE240524C000290002024-05-24 12:27PM EDT29.000.010.000.01-0.05-83.33%4,19011,50917.19%
PFE240524C000295002024-05-24 11:49AM EDT29.500.010.000.01-0.02-66.67%1,8098,46333.59%
PFE240524C000300002024-05-24 11:48AM EDT30.000.010.000.010.00-28913,63448.44%
PFE240524C000305002024-05-24 10:03AM EDT30.500.010.000.010.00-11,44756.25%
PFE240524C000310002024-05-23 10:32AM EDT31.000.010.000.010.00-91,22768.75%
PFE240524C000315002024-05-23 3:11PM EDT31.500.010.000.500.00-1784184.77%
PFE240524C000320002024-05-23 9:30AM EDT32.000.010.000.010.00-12,02990.63%
PFE240524C000330002024-05-23 10:17AM EDT33.000.010.000.020.00-1544125.00%
PFE240524C000340002024-05-15 2:59PM EDT34.000.010.000.010.00-1316131.25%
PFE240524C000370002024-04-05 9:51AM EDT37.000.030.000.020.00-11206.25%
PFE240524C000400002024-05-23 2:58PM EDT40.000.010.000.010.00-15237.50%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE240524P000200002024-05-17 2:09PM EDT20.000.030.000.020.00-221,553287.50%
PFE240524P000210002024-04-30 3:09PM EDT21.000.030.001.020.00-40190552.73%
PFE240524P000220002024-05-13 1:20PM EDT22.000.010.000.140.00-18185295.31%
PFE240524P000225002024-05-09 2:37PM EDT22.500.010.001.020.00-11461.72%
PFE240524P000230002024-05-16 9:30AM EDT23.000.020.000.010.00-12,100168.75%
PFE240524P000235002024-05-14 11:33AM EDT23.500.020.001.000.00-17110400.00%
PFE240524P000240002024-05-21 10:19AM EDT24.000.010.000.010.00-5371137.50%
PFE240524P000250002024-05-20 2:32PM EDT25.000.010.000.010.00-31,073112.50%
PFE240524P000255002024-05-16 11:35AM EDT25.500.010.001.020.00-130134287.11%
PFE240524P000260002024-05-24 11:53AM EDT26.000.010.000.010.00-299681.25%
PFE240524P000265002024-05-22 12:11PM EDT26.500.010.000.150.00-1884114.06%
PFE240524P000270002024-05-24 12:06PM EDT27.000.010.000.020.00-102,06459.38%
PFE240524P000275002024-05-24 12:00PM EDT27.500.030.000.05+0.01+50.00%2011,07053.13%
PFE240524P000280002024-05-24 12:00PM EDT28.000.010.000.01-0.01-50.00%34719,93428.13%
PFE240524P000285002024-05-24 12:27PM EDT28.500.030.020.04-0.04-50.00%5824,20416.02%
PFE240524P000290002024-05-24 12:26PM EDT29.000.390.360.42+0.02+5.88%5415,15632.03%
PFE240524P000295002024-05-24 11:39AM EDT29.500.810.840.93+0.09+12.50%11642757.03%
PFE240524P000300002024-05-23 3:59PM EDT30.001.161.291.45-0.17-12.78%289851.56%
PFE240524P000305002024-05-23 11:36AM EDT30.501.681.821.920.00-343167.19%
PFE240524P000310002024-05-22 3:15PM EDT31.001.572.212.430.00-60113.28%
PFE240524P000315002024-05-22 3:20PM EDT31.502.092.832.920.00-5198.44%
PFE240524P000320002024-05-23 10:02AM EDT32.003.052.983.450.00-121153.91%
PFE240524P000330002024-05-22 12:03PM EDT33.003.754.304.450.00-84137.50%
PFE240524P000340002024-05-13 10:06AM EDT34.005.405.305.700.00-270235.94%
PFE240524P000370002024-05-22 2:43PM EDT37.007.707.208.450.00-83290.63%