Mercados españoles cerrados

Pfizer Inc. (PFE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,97+0,58 (+2,26%)
A partir del 03:20PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE240419C000150002024-04-19 2:24PM EDT15.0010.7810.4511.55+0.38+3.65%126503.13%
PFE240419C000175002024-04-10 10:53AM EDT17.508.958.408.650.00-438410.94%
PFE240419C000190002024-03-25 10:13AM EDT19.008.356.907.000.00-16306.25%
PFE240419C000200002024-04-19 1:21PM EDT20.005.775.956.00+0.46+8.66%7214218.75%
PFE240419C000210002024-04-19 3:03PM EDT21.004.974.905.00+0.61+16.76%1348220.31%
PFE240419C000220002024-04-09 12:12PM EDT22.003.403.904.10-1.35-28.42%13179.69%
PFE240419C000225002024-04-18 11:48AM EDT22.503.263.403.50+0.46+16.43%37219159.38%
PFE240419C000230002024-04-19 9:38AM EDT23.002.432.912.99+0.13+5.65%1130129.69%
PFE240419C000235002024-04-19 12:08PM EDT23.502.162.052.50+0.09+4.35%214118.75%
PFE240419C000240002024-04-19 2:12PM EDT24.001.761.932.11+0.41+30.37%139945109.38%
PFE240419C000245002024-04-19 1:01PM EDT24.501.261.231.81+0.32+34.04%96786.72%
PFE240419C000250002024-04-19 3:01PM EDT25.000.950.930.99+0.51+115.91%2,2933,04251.56%
PFE240419C000255002024-04-19 3:03PM EDT25.500.460.470.50+0.38+475.00%6,1294,43133.59%
PFE240419C000260002024-04-19 3:04PM EDT26.000.020.020.030.00-6,63921,4288.20%
PFE240419C000265002024-04-19 2:57PM EDT26.500.010.000.010.00-1,0568,83325.78%
PFE240419C000270002024-04-19 3:05PM EDT27.000.010.000.010.00-22110,55543.75%
PFE240419C000275002024-04-19 2:54PM EDT27.500.010.000.010.00-24932,02553.13%
PFE240419C000280002024-04-19 2:41PM EDT28.000.010.000.010.00-9815,26665.63%
PFE240419C000285002024-04-19 1:56PM EDT28.500.010.000.010.00-183,88681.25%
PFE240419C000290002024-04-19 3:00PM EDT29.000.010.000.010.00-18026,37793.75%
PFE240419C000295002024-04-19 1:55PM EDT29.500.010.000.010.00-123,825106.25%
PFE240419C000300002024-04-19 1:52PM EDT30.000.010.000.010.00-20744,411118.75%
PFE240419C000305002024-04-17 1:55PM EDT30.500.020.000.010.00-1973125.00%
PFE240419C000310002024-04-19 3:03PM EDT31.000.010.000.010.00-9216,228137.50%
PFE240419C000315002024-04-04 12:48PM EDT31.500.030.000.010.00-187150.00%
PFE240419C000320002024-04-17 9:31AM EDT32.000.030.000.010.00-193162.50%
PFE240419C000325002024-04-19 2:42PM EDT32.500.010.000.010.00-2112,129168.75%
PFE240419C000330002024-03-25 1:19PM EDT33.000.030.000.010.00-100103181.25%
PFE240419C000340002024-04-17 1:52PM EDT34.000.010.000.010.00-23,233200.00%
PFE240419C000350002024-04-17 3:02PM EDT35.000.010.000.010.00-15,955218.75%
PFE240419C000360002024-04-09 11:31AM EDT36.000.010.000.010.00-102,425237.50%
PFE240419C000375002024-04-15 3:30PM EDT37.500.010.000.010.00-12,352262.50%
PFE240419C000390002024-04-10 3:47PM EDT39.000.010.000.010.00-11,546287.50%
PFE240419C000400002024-03-28 3:51PM EDT40.000.010.000.010.00-11,501300.00%
PFE240419C000410002024-04-12 2:06PM EDT41.000.010.000.010.00-21,261312.50%
PFE240419C000425002024-04-18 2:32PM EDT42.500.020.000.010.00-1,2741,386337.50%
PFE240419C000440002024-03-18 9:46AM EDT44.000.010.000.010.00-31,558362.50%
PFE240419C000450002024-03-04 12:22PM EDT45.000.010.000.060.00-1715456.25%
PFE240419C000460002023-12-01 4:44PM EDT46.000.070.000.080.00-11490.63%
PFE240419C000475002024-01-08 11:03AM EDT47.500.010.000.070.00-10805506.25%
PFE240419C000490002023-10-16 12:46PM EDT49.000.060.000.130.00-8174571.88%
PFE240419C000500002024-03-07 12:59PM EDT50.000.010.000.010.00-10703437.50%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE240419P000150002024-04-16 10:39AM EDT15.000.010.000.020.00-200453425.00%
PFE240419P000175002024-03-26 10:40AM EDT17.500.010.000.010.00-5741287.50%
PFE240419P000180002024-04-11 9:31AM EDT18.000.010.000.040.00--2325.00%
PFE240419P000190002024-03-04 10:45AM EDT19.000.040.000.060.00-5106300.00%
PFE240419P000200002024-04-17 12:29PM EDT20.000.010.000.020.00-1830218.75%
PFE240419P000210002024-04-18 10:17AM EDT21.000.010.000.01-0.02-66.67%11,679162.50%
PFE240419P000225002024-04-19 11:37AM EDT22.500.010.000.010.00-11,657118.75%
PFE240419P000230002024-04-15 1:16PM EDT23.000.010.000.010.00-21,152100.00%
PFE240419P000235002024-04-17 9:46AM EDT23.500.010.000.010.00-131487.50%
PFE240419P000240002024-04-18 1:49PM EDT24.000.010.000.010.00-484,10068.75%
PFE240419P000245002024-04-19 2:59PM EDT24.500.010.000.010.00-382,55953.13%
PFE240419P000250002024-04-19 2:19PM EDT25.000.010.000.01-0.02-66.67%63729,75142.19%
PFE240419P000255002024-04-19 2:57PM EDT25.500.010.000.01-0.18-94.74%2,5773,56523.44%
PFE240419P000260002024-04-19 3:03PM EDT26.000.050.040.07-0.58-92.06%3,73631,8689.38%
PFE240419P000265002024-04-19 3:04PM EDT26.500.530.510.55-0.61-52.59%5646,06728.13%
PFE240419P000270002024-04-19 1:57PM EDT27.001.170.901.08-0.58-33.14%111,04560.94%
PFE240419P000275002024-04-19 2:18PM EDT27.501.631.431.57-0.54-24.88%968,57375.78%
PFE240419P000280002024-04-17 3:43PM EDT28.002.502.002.080.00-3972465.63%
PFE240419P000285002024-04-17 12:04PM EDT28.503.152.342.570.00-150110.16%
PFE240419P000290002024-04-19 12:43PM EDT29.003.253.003.10-0.45-12.16%62,348107.81%
PFE240419P000295002024-04-17 3:49PM EDT29.504.003.503.600.00-3021121.88%
PFE240419P000300002024-04-18 2:49PM EDT30.004.104.004.10-0.60-12.77%5618134.38%
PFE240419P000305002024-04-09 10:05AM EDT30.503.304.504.600.00-11146.88%
PFE240419P000310002024-04-18 3:07PM EDT31.005.325.005.30-0.28-5.00%142234.38%
PFE240419P000315002024-04-05 10:58AM EDT31.505.055.505.600.00-450171.88%
PFE240419P000320002024-04-10 12:11PM EDT32.005.806.006.100.00-10184.38%
PFE240419P000325002024-04-18 3:07PM EDT32.507.106.506.600.00-332162196.88%
PFE240419P000330002024-04-17 2:51PM EDT33.007.506.957.400.00-80307.03%
PFE240419P000340002024-04-17 3:49PM EDT34.008.508.008.100.00-5033228.13%
PFE240419P000350002024-04-16 12:17PM EDT35.009.159.009.050.00-1504250.00%
PFE240419P000360002024-03-22 11:28AM EDT36.008.5010.0010.100.00-20268.75%
PFE240419P000375002024-04-12 2:47PM EDT37.5011.6011.5011.600.00-250300.00%
PFE240419P000390002024-04-03 9:32AM EDT39.0011.3513.0013.100.00-30325.00%
PFE240419P000400002024-04-01 3:50PM EDT40.0012.3014.0014.750.00-20581.25%
PFE240419P000410002024-01-22 10:31AM EDT41.0013.310.000.000.00-200.00%
PFE240419P000425002024-01-05 11:36AM EDT42.5013.4515.3515.700.00-100.00%
PFE240419P000440002024-04-02 10:08AM EDT44.0016.4518.0018.050.00-20406.25%
PFE240419P000450002024-04-01 9:52AM EDT45.0017.3019.0019.050.00-91418.75%
PFE240419P000460002024-04-09 11:00AM EDT46.0018.9020.0020.050.00-120437.50%
PFE240419P000475002024-04-09 11:33AM EDT47.5020.5521.5021.550.00-10456.25%
PFE240419P000490002024-04-09 11:33AM EDT49.0022.0523.0023.050.00-30475.00%
PFE240419P000500002024-04-09 11:33AM EDT50.0023.0524.0024.100.00-20487.50%