Mercados españoles cerrados en 9 mins
IBEX 35
11.397,60 +118,70 (+1,05%) Euro Stoxx 50
4.809,86 +46,28 (+0,97%) Dólar/Euro
1,1035 +0,0018 (+0,17%) Petróleo Brent
72,40 +1,79 (+2,54%) Oro
2.579,40 +37,00 (+1,46%) Bitcoin EUR
52.276,83 +1.290,51 (+2,53%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:21AM EDT. Mercado abierto.
Precio de ejercicio:32.00
Opciones de comprapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913C00032000 | 2024-09-11 11:07AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,097 | 56.25% |
| PFE240920C00032000 | 2024-09-11 3:38PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 69 | 2,250 | 35.16% |
| PFE240927C00032000 | 2024-09-11 3:46PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.03 | -0.01 | -20.00% | 218 | 883 | 26.17% |
| PFE241004C00032000 | 2024-09-11 2:47PM EDT | 2024-10-04 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 15 | 151 | 25.39% |
| PFE241011C00032000 | 2024-09-12 9:49AM EDT | 2024-10-11 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 204 | 278 | 24.61% |
| PFE241018C00032000 | 2024-09-12 10:08AM EDT | 2024-10-18 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 430 | 7,639 | 23.93% |
| PFE241025C00032000 | 2024-09-11 3:59PM EDT | 2024-10-25 | 0.15 | 0.11 | 0.16 | -0.08 | -34.78% | 1 | 156 | 23.83% |
| PFE241115C00032000 | 2024-09-12 10:39AM EDT | 2024-11-15 | 0.32 | 0.32 | 0.35 | -0.12 | -27.27% | 55 | 5,951 | 25.68% |
| PFE241220C00032000 | 2024-09-12 9:57AM EDT | 2024-12-20 | 0.51 | 0.48 | 0.51 | -0.14 | -21.54% | 316 | 5,049 | 24.17% |
| PFE250620C00032000 | 2024-09-12 10:42AM EDT | 2025-06-20 | 1.35 | 1.34 | 1.38 | -0.18 | -11.76% | 166 | 9,003 | 24.00% |
| PFE251121C00032000 | 2024-09-12 10:30AM EDT | 2025-11-21 | 1.92 | 1.83 | 1.93 | -0.13 | -6.34% | 1 | 492 | 23.82% |
| PFE260618C00032000 | 2024-09-11 2:36PM EDT | 2026-06-18 | 2.76 | 2.45 | 2.69 | 0.00 | - | 1 | 2,006 | 24.57% |
| PFE261218C00032000 | 2024-09-10 3:42PM EDT | 2026-12-18 | 3.40 | 3.00 | 3.45 | 0.00 | - | 12 | 269 | 26.05% |
Opciones de ventapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913P00032000 | 2024-09-12 10:45AM EDT | 2024-09-13 | 2.93 | 2.74 | 2.97 | +0.38 | +14.90% | 10 | 19 | 95.31% |
| PFE240920P00032000 | 2024-09-11 11:59AM EDT | 2024-09-20 | 2.88 | 2.91 | 2.96 | +0.40 | +16.13% | 2 | 28 | 43.56% |
| PFE240927P00032000 | 2024-08-20 1:03PM EDT | 2024-09-27 | 3.01 | 2.68 | 2.96 | 0.00 | - | 2 | 0 | 32.62% |
| PFE241018P00032000 | 2024-09-12 10:28AM EDT | 2024-10-18 | 2.91 | 2.94 | 3.00 | +0.22 | +8.18% | 2 | 480 | 23.93% |
| PFE241025P00032000 | 2024-09-10 2:16PM EDT | 2024-10-25 | 2.42 | 2.06 | 3.85 | 0.00 | - | 2 | 13 | 49.81% |
| PFE241115P00032000 | 2024-09-12 10:33AM EDT | 2024-11-15 | 3.31 | 3.30 | 3.45 | +0.41 | +14.14% | 25 | 427 | 31.49% |
| PFE241220P00032000 | 2024-09-11 1:48PM EDT | 2024-12-20 | 3.15 | 3.40 | 3.50 | 0.00 | - | 6 | 444 | 26.42% |
| PFE250620P00032000 | 2024-09-11 10:10AM EDT | 2025-06-20 | 4.10 | 4.10 | 4.85 | 0.00 | - | 96 | 6,186 | 30.05% |
| PFE251121P00032000 | 2024-09-10 10:16AM EDT | 2025-11-21 | 4.60 | 4.80 | 4.95 | 0.00 | - | 2 | 649 | 24.98% |
| PFE260618P00032000 | 2024-09-06 3:53PM EDT | 2026-06-18 | 5.85 | 5.45 | 6.05 | 0.00 | - | 27 | 7,440 | 27.74% |
| PFE261218P00032000 | 2024-08-29 9:51AM EDT | 2026-12-18 | 6.16 | 5.85 | 6.00 | 0.00 | - | 1 | 337 | 24.20% |
© 2024 Yahoo. Todos los derechos reservados.