Mercados españoles cerrados en 1 hr 21 mins
IBEX 35
11.303,30 +99,80 (+0,89%) Euro Stoxx 50
4.770,54 +23,34 (+0,49%) Dólar/Euro
1,1014 -0,0008 (-0,08%) Petróleo Brent
69,87 +0,68 (+0,98%) Oro
2.539,20 -3,90 (-0,15%) Bitcoin EUR
50.743,70 -712,40 (-1,38%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:09AM EDT. Mercado abierto.
Opciones de comprapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-09-09 3:39PM EDT | 15.00 | 14.60 | 13.85 | 14.65 | 0.00 | - | 6 | 28 | 43.16% |
| PFE251219C00017500 | 2024-07-24 1:38PM EDT | 17.50 | 12.25 | 11.55 | 12.00 | 0.00 | - | 4 | 5 | 30.76% |
| PFE251219C00020000 | 2024-09-05 3:09PM EDT | 20.00 | 8.90 | 8.55 | 10.35 | 0.00 | - | 1 | 1,838 | 38.53% |
| PFE251219C00022500 | 2024-09-09 12:51PM EDT | 22.50 | 7.50 | 7.10 | 7.65 | 0.00 | - | 21 | 766 | 27.66% |
| PFE251219C00025000 | 2024-09-10 1:48PM EDT | 25.00 | 5.91 | 4.55 | 5.75 | 0.00 | - | 2 | 2,113 | 26.12% |
| PFE251219C00027500 | 2024-09-10 3:27PM EDT | 27.50 | 4.38 | 4.00 | 4.45 | 0.00 | - | 18 | 6,164 | 27.49% |
| PFE251219C00030000 | 2024-09-10 2:07PM EDT | 30.00 | 2.99 | 2.48 | 4.00 | 0.00 | - | 87 | 5,579 | 32.86% |
| PFE251219C00032500 | 2024-09-10 3:11PM EDT | 32.50 | 2.17 | 1.80 | 2.20 | 0.00 | - | 83 | 2,556 | 25.93% |
| PFE251219C00035000 | 2024-09-10 12:21PM EDT | 35.00 | 1.49 | 1.10 | 1.46 | 0.00 | - | 68 | 9,828 | 25.24% |
| PFE251219C00037500 | 2024-09-10 2:54PM EDT | 37.50 | 1.00 | 0.43 | 1.01 | 0.00 | - | 3 | 3,852 | 25.40% |
| PFE251219C00040000 | 2024-09-10 3:29PM EDT | 40.00 | 0.69 | 0.55 | 0.75 | 0.00 | - | 11 | 10,709 | 26.20% |
| PFE251219C00042500 | 2024-09-06 2:36PM EDT | 42.50 | 0.31 | 0.35 | 0.68 | 0.00 | - | 12 | 777 | 28.44% |
| PFE251219C00045000 | 2024-09-09 9:42AM EDT | 45.00 | 0.29 | 0.23 | 0.36 | 0.00 | - | 1 | 2,739 | 26.47% |
| PFE251219C00047500 | 2024-09-09 1:58PM EDT | 47.50 | 0.25 | 0.18 | 0.30 | 0.00 | - | 7 | 656 | 27.64% |
| PFE251219C00050000 | 2024-09-06 10:48AM EDT | 50.00 | 0.18 | 0.13 | 0.32 | 0.00 | - | 2 | 5,639 | 30.18% |
| PFE251219C00055000 | 2024-09-10 10:56AM EDT | 55.00 | 0.15 | 0.05 | 0.27 | 0.00 | - | 3 | 8,452 | 32.91% |
| PFE251219C00060000 | 2024-09-09 3:47PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 5,787 | 30.66% |
Opciones de ventapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-09-09 11:38AM EDT | 15.00 | 0.18 | 0.10 | 0.33 | 0.00 | - | 20 | 3,415 | 41.41% |
| PFE251219P00017500 | 2024-09-09 3:32PM EDT | 17.50 | 0.30 | 0.25 | 0.33 | 0.00 | - | 1 | 586 | 33.30% |
| PFE251219P00020000 | 2024-09-10 11:00AM EDT | 20.00 | 0.51 | 0.46 | 0.56 | 0.00 | - | 3 | 8,234 | 30.52% |
| PFE251219P00022500 | 2024-09-10 9:45AM EDT | 22.50 | 0.87 | 0.77 | 0.97 | 0.00 | - | 1 | 9,096 | 28.69% |
| PFE251219P00025000 | 2024-09-10 11:45AM EDT | 25.00 | 1.43 | 1.45 | 1.75 | 0.00 | - | 5 | 13,755 | 28.61% |
| PFE251219P00027500 | 2024-09-10 3:19PM EDT | 27.50 | 2.29 | 2.32 | 2.52 | 0.00 | - | 123 | 7,669 | 26.15% |
| PFE251219P00030000 | 2024-09-10 12:49PM EDT | 30.00 | 3.50 | 3.50 | 3.75 | 0.00 | - | 3 | 9,475 | 25.34% |
| PFE251219P00032500 | 2024-09-10 3:05PM EDT | 32.50 | 4.95 | 4.90 | 5.75 | 0.00 | - | 44 | 8,781 | 28.35% |
| PFE251219P00035000 | 2024-08-26 9:30AM EDT | 35.00 | 6.98 | 6.80 | 7.15 | 0.00 | - | 1 | 8,722 | 24.84% |
| PFE251219P00037500 | 2024-09-06 2:09PM EDT | 37.50 | 9.67 | 8.30 | 9.45 | 0.00 | - | 10 | 4,734 | 27.36% |
| PFE251219P00040000 | 2024-08-06 3:15PM EDT | 40.00 | 10.99 | 11.00 | 12.05 | 0.00 | - | 10 | 964 | 32.06% |
| PFE251219P00042500 | 2024-09-10 9:47AM EDT | 42.50 | 13.05 | 12.75 | 13.55 | 0.00 | - | 1 | 935 | 23.15% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 58.61% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 18.90 | 21.20 | 0.00 | - | 9 | 0 | 56.40% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 65.82% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 25.95 | 28.40 | 0.00 | - | 2 | 0 | 61.63% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.35 | 33.50 | 0.00 | - | 10 | 10 | 56.58% |
© 2024 Yahoo. Todos los derechos reservados.