PFE - Pfizer Inc.
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230609C00027000 | 2023-06-06 9:30AM EDT | 27.00 | 11.83 | 11.75 | 12.10 | 0.00 | - | 4 | 3 | 190.63% |
| PFE230609C00028000 | 2023-06-01 9:43AM EDT | 28.00 | 10.00 | 10.75 | 11.10 | 0.00 | - | - | 1 | 173.44% |
| PFE230609C00029000 | 2023-05-17 3:13PM EDT | 29.00 | 7.85 | 9.75 | 10.10 | 0.00 | - | - | 0 | 157.81% |
| PFE230609C00030000 | 2023-05-30 9:51AM EDT | 30.00 | 7.26 | 8.75 | 9.10 | 0.00 | - | 4 | 137 | 141.41% |
| PFE230609C00031000 | 2023-05-30 2:18PM EDT | 31.00 | 6.20 | 7.75 | 8.10 | 0.00 | - | - | 63 | 125.78% |
| PFE230609C00033000 | 2023-05-23 9:31AM EDT | 33.00 | 5.43 | 5.75 | 6.15 | 0.00 | - | 1 | 4 | 105.47% |
| PFE230609C00033500 | 2023-06-06 3:12PM EDT | 33.50 | 4.85 | 5.25 | 5.60 | 0.00 | - | 15 | 5 | 88.28% |
| PFE230609C00034000 | 2023-06-07 2:23PM EDT | 34.00 | 4.85 | 4.75 | 5.05 | +0.10 | +2.11% | 15 | 23 | 67.19% |
| PFE230609C00035000 | 2023-06-05 1:36PM EDT | 35.00 | 3.70 | 3.75 | 4.00 | -0.09 | -2.37% | 3 | 138 | 84.77% |
| PFE230609C00035500 | 2023-06-01 2:39PM EDT | 35.50 | 2.58 | 3.25 | 3.60 | 0.00 | - | 12 | 22 | 58.59% |
| PFE230609C00036000 | 2023-06-07 1:01PM EDT | 36.00 | 3.05 | 2.80 | 3.10 | +0.60 | +24.49% | 6 | 66 | 57.42% |
| PFE230609C00036500 | 2023-06-07 12:58PM EDT | 36.50 | 2.45 | 2.31 | 2.48 | +0.21 | +9.38% | 118 | 217 | 54.88% |
| PFE230609C00037000 | 2023-06-07 3:55PM EDT | 37.00 | 1.90 | 1.88 | 1.98 | +0.48 | +33.80% | 19 | 2,174 | 46.09% |
| PFE230609C00037500 | 2023-06-07 3:26PM EDT | 37.50 | 1.40 | 1.36 | 1.54 | +0.39 | +38.61% | 53 | 751 | 44.14% |
| PFE230609C00038000 | 2023-06-07 3:51PM EDT | 38.00 | 0.96 | 0.93 | 1.00 | +0.41 | +74.55% | 814 | 2,609 | 29.49% |
| PFE230609C00038500 | 2023-06-07 3:58PM EDT | 38.50 | 0.55 | 0.50 | 0.56 | +0.29 | +111.54% | 1,685 | 5,377 | 23.44% |
| PFE230609C00039000 | 2023-06-07 3:59PM EDT | 39.00 | 0.24 | 0.20 | 0.24 | +0.13 | +118.18% | 5,137 | 5,095 | 20.70% |
| PFE230609C00039500 | 2023-06-07 3:54PM EDT | 39.50 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 2,297 | 4,020 | 21.29% |
| PFE230609C00040000 | 2023-06-07 3:59PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,123 | 8,462 | 22.27% |
| PFE230609C00040500 | 2023-06-07 3:46PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 384 | 1,976 | 27.34% |
| PFE230609C00041000 | 2023-06-07 11:28AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 4,084 | 33.59% |
| PFE230609C00041500 | 2023-06-07 3:55PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,312 | 35.16% |
| PFE230609C00042000 | 2023-06-07 10:20AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 554 | 40.63% |
| PFE230609C00042500 | 2023-06-02 11:58AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 45.31% |
| PFE230609C00043000 | 2023-06-06 9:37AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 660 | 51.56% |
| PFE230609C00044000 | 2023-06-01 12:29PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 62 | 60.94% |
| PFE230609C00045000 | 2023-06-01 2:55PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 747 | 65.63% |
| PFE230609C00046000 | 2023-05-24 10:11AM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 65 | 83.59% |
| PFE230609C00048000 | 2023-05-24 9:39AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 87.50% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230609P00027000 | 2023-05-31 2:53PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 150.00% |
| PFE230609P00028000 | 2023-05-15 11:54AM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 137.50% |
| PFE230609P00029000 | 2023-05-30 9:32AM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 125.00% |
| PFE230609P00030000 | 2023-06-02 10:41AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 109.38% |
| PFE230609P00031000 | 2023-05-22 11:22AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 304 | 96.88% |
| PFE230609P00032000 | 2023-06-01 3:13PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 53 | 84.38% |
| PFE230609P00033000 | 2023-05-31 9:52AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 107 | 71.88% |
| PFE230609P00033500 | 2023-06-01 3:20PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 723 | 65.63% |
| PFE230609P00034000 | 2023-06-02 3:57PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 105 | 60.94% |
| PFE230609P00034500 | 2023-06-05 10:30AM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 56.25% |
| PFE230609P00035000 | 2023-06-07 10:23AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 520 | 50.00% |
| PFE230609P00035500 | 2023-06-06 3:54PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 830 | 47.66% |
| PFE230609P00036000 | 2023-06-07 12:16PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 5,977 | 41.41% |
| PFE230609P00036500 | 2023-06-07 12:14PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 2,819 | 39.06% |
| PFE230609P00037000 | 2023-06-07 3:02PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 180 | 2,287 | 35.16% |
| PFE230609P00037500 | 2023-06-07 3:59PM EDT | 37.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 98 | 7,604 | 27.34% |
| PFE230609P00038000 | 2023-06-07 3:51PM EDT | 38.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 531 | 1,430 | 22.46% |
| PFE230609P00038500 | 2023-06-07 3:59PM EDT | 38.50 | 0.10 | 0.09 | 0.12 | -0.22 | -68.75% | 1,435 | 995 | 19.34% |
| PFE230609P00039000 | 2023-06-07 3:56PM EDT | 39.00 | 0.29 | 0.27 | 0.31 | -0.30 | -50.85% | 1,064 | 840 | 17.77% |
| PFE230609P00039500 | 2023-06-07 3:59PM EDT | 39.50 | 0.63 | 0.62 | 0.72 | -0.13 | -17.11% | 23 | 174 | 23.24% |
| PFE230609P00040000 | 2023-06-07 3:45PM EDT | 40.00 | 1.13 | 1.08 | 1.18 | -0.10 | -8.13% | 452 | 238 | 28.32% |
| PFE230609P00040500 | 2023-06-05 2:19PM EDT | 40.50 | 1.85 | 1.48 | 1.75 | 0.00 | - | 1 | 77 | 45.31% |
| PFE230609P00041000 | 2023-06-07 3:45PM EDT | 41.00 | 2.11 | 1.95 | 2.23 | -0.21 | -9.05% | 50 | 9 | 51.56% |
| PFE230609P00041500 | 2023-05-31 2:18PM EDT | 41.50 | 3.69 | 2.43 | 2.79 | 0.00 | - | 4 | 0 | 67.19% |
| PFE230609P00042000 | 2023-06-06 1:31PM EDT | 42.00 | 3.40 | 2.93 | 3.25 | 0.00 | - | 1 | 1 | 69.92% |
| PFE230609P00042500 | 2023-06-07 3:22PM EDT | 42.50 | 3.63 | 3.45 | 3.75 | -0.27 | -6.92% | 20 | 2 | 77.34% |
| PFE230609P00043000 | 2023-06-07 9:30AM EDT | 43.00 | 4.75 | 3.95 | 4.20 | +0.35 | +7.95% | 1 | 0 | 75.78% |
| PFE230609P00045000 | 2023-06-01 9:35AM EDT | 45.00 | 7.00 | 5.90 | 6.25 | 0.00 | - | - | 0 | 111.33% |
| PFE230609P00048000 | 2023-05-25 12:25PM EDT | 48.00 | 10.10 | 8.90 | 9.25 | 0.00 | - | - | 0 | 146.88% |
© 2023 Yahoo. Todos los derechos reservados.