Mercados españoles abiertos en 5 hrs 24 min

Pfizer Inc. (PFE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,98+0,48 (+1,63%)
Al cierre: 04:01PM EDT
29,90 -0,08 (-0,27%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE240726C000150002024-07-18 9:42AM EDT15.0015.3013.2516.750.00-2525396.88%
PFE240726C000170002024-07-10 1:09PM EDT17.0011.4011.3015.100.00-1010497.66%
PFE240726C000190002024-07-19 11:54AM EDT19.0010.719.3013.000.00-11391.41%
PFE240726C000200002024-07-11 3:34PM EDT20.008.758.3012.000.00-10354.69%
PFE240726C000210002024-06-18 9:52AM EDT21.006.508.4010.300.00-1148388.28%
PFE240726C000220002024-07-19 12:43PM EDT22.007.786.6510.000.00-42341.41%
PFE240726C000230002024-07-02 9:52AM EDT23.005.205.758.700.00--1275.78%
PFE240726C000235002024-07-18 9:31AM EDT23.506.455.657.400.00-1111178.13%
PFE240726C000240002024-07-24 3:16PM EDT24.005.905.157.05+0.41+7.47%152201.56%
PFE240726C000245002024-07-18 3:12PM EDT24.505.254.656.550.00-27186.72%
PFE240726C000250002024-07-15 3:13PM EDT25.004.304.156.050.00-2753171.88%
PFE240726C000255002024-07-24 3:48PM EDT25.504.403.654.80+0.30+7.32%2181207.81%
PFE240726C000260002024-07-24 3:42PM EDT26.003.903.154.00+0.49+14.37%27178798.44%
PFE240726C000265002024-07-23 1:05PM EDT26.502.902.894.350.00-2182133.20%
PFE240726C000270002024-07-24 3:36PM EDT27.002.932.734.25+0.58+24.68%210961187.11%
PFE240726C000275002024-07-24 3:47PM EDT27.502.451.623.65+0.41+20.10%2170106.25%
PFE240726C000280002024-07-24 3:47PM EDT28.001.971.792.60+0.49+33.11%2803,255101.56%
PFE240726C000285002024-07-24 3:54PM EDT28.501.390.802.34+0.39+39.00%4661,64461.72%
PFE240726C000290002024-07-24 3:53PM EDT29.000.920.741.00+0.36+64.29%1,7514,62030.47%
PFE240726C000295002024-07-24 3:59PM EDT29.500.510.490.52+0.28+121.74%6,5776,02321.88%
PFE240726C000300002024-07-24 3:59PM EDT30.000.180.170.18+0.10+125.00%14,78611,92721.49%
PFE240726C000305002024-07-24 3:59PM EDT30.500.050.040.05+0.03+150.00%5,6776,88724.41%
PFE240726C000310002024-07-24 3:59PM EDT31.000.020.010.02-0.01-33.33%1,67511,19030.47%
PFE240726C000315002024-07-24 3:59PM EDT31.500.010.010.020.00-1603,32740.63%
PFE240726C000320002024-07-24 2:29PM EDT32.000.010.000.010.00-32,64745.31%
PFE240726C000325002024-07-24 1:54PM EDT32.500.010.000.020.00-4679053.13%
PFE240726C000330002024-07-24 9:30AM EDT33.000.010.000.010.00-2084056.25%
PFE240726C000335002024-07-22 2:35PM EDT33.500.010.000.010.00-31963165.63%
PFE240726C000340002024-07-22 9:34AM EDT34.000.010.000.020.00-7513778.13%
PFE240726C000350002024-07-18 10:31AM EDT35.000.010.000.010.00-358987.50%
PFE240726C000360002024-07-18 1:10PM EDT36.000.010.000.020.00-122109.38%
PFE240726C000390002024-07-18 1:40PM EDT39.000.010.000.010.00-155137.50%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE240726P000180002024-06-17 11:13AM EDT18.000.050.000.120.00--1354.69%
PFE240726P000200002024-07-08 11:53AM EDT20.000.010.000.020.00-200203225.00%
PFE240726P000210002024-07-02 10:28AM EDT21.000.010.000.020.00-100580200.00%
PFE240726P000220002024-07-03 9:38AM EDT22.000.010.000.020.00-10216175.00%
PFE240726P000230002024-07-17 12:02PM EDT23.000.030.000.020.00-6766153.13%
PFE240726P000235002024-07-15 2:10PM EDT23.500.010.000.010.00-53181131.25%
PFE240726P000240002024-07-22 9:39AM EDT24.000.010.000.010.00-11,214118.75%
PFE240726P000245002024-07-17 9:55AM EDT24.500.010.000.210.00-358396181.25%
PFE240726P000250002024-07-19 1:29PM EDT25.000.010.000.200.00-1191,737164.84%
PFE240726P000255002024-07-24 12:17PM EDT25.500.010.000.020.00-12,47998.44%
PFE240726P000260002024-07-24 12:01PM EDT26.000.010.000.230.00-5212,797140.63%
PFE240726P000265002024-07-24 2:53PM EDT26.500.010.000.010.00-4081,08571.88%
PFE240726P000270002024-07-24 3:56PM EDT27.000.020.000.020.00-35323,38268.75%
PFE240726P000275002024-07-24 3:51PM EDT27.500.010.010.02-0.01-50.00%4195661.72%
PFE240726P000280002024-07-24 3:41PM EDT28.000.030.020.030.00-6,8808,44956.25%
PFE240726P000285002024-07-24 3:42PM EDT28.500.030.030.04-0.04-57.14%5282,57649.22%
PFE240726P000290002024-07-24 3:57PM EDT29.000.070.060.08-0.17-70.83%1,46918,70344.53%
PFE240726P000295002024-07-24 3:57PM EDT29.500.220.190.23-0.33-60.00%8542,89548.83%
PFE240726P000300002024-07-24 3:56PM EDT30.000.520.440.53-0.44-45.83%961,38953.71%
PFE240726P000305002024-07-24 3:36PM EDT30.500.990.411.05-0.45-31.25%1660685.35%
PFE240726P000310002024-07-24 2:28PM EDT31.001.570.991.55-0.32-16.93%730570.31%
PFE240726P000315002024-07-24 10:22AM EDT31.502.481.002.76+0.12+5.08%262102.34%
PFE240726P000320002024-07-24 3:26PM EDT32.002.491.363.55-0.44-15.02%1623128.91%
PFE240726P000325002024-07-24 3:56PM EDT32.502.962.003.90-0.49-14.20%2845143.95%
PFE240726P000330002024-07-22 11:01AM EDT33.003.711.504.750.00-1199.61%
PFE240726P000335002024-07-22 1:44PM EDT33.504.302.905.000.00-11172.66%
PFE240726P000340002024-07-22 1:44PM EDT34.004.823.555.350.00-10185.94%
PFE240726P000350002024-07-17 10:16AM EDT35.005.354.356.500.00-13207.03%
PFE240726P000360002024-07-18 9:32AM EDT36.006.355.258.000.00-11264.65%
PFE240726P000370002024-07-17 9:45AM EDT37.007.406.159.000.00--10279.69%
PFE240726P000380002024-07-23 9:44AM EDT38.008.806.6010.000.00-411246.48%
PFE240726P000390002024-07-18 9:33AM EDT39.009.308.6011.500.00-2928399.61%