Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.460,79 -22,06 (-0,09%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119C00020000 | 2023-09-22 1:31PM EDT | 20.00 | 12.75 | 13.05 | 13.50 | 0.00 | - | 1 | 27 | 50.98% |
| PFE240119C00022500 | 2023-09-22 10:16AM EDT | 22.50 | 10.30 | 10.60 | 10.95 | 0.00 | - | 2 | 36 | 50.20% |
| PFE240119C00025000 | 2023-09-29 12:24PM EDT | 25.00 | 8.10 | 8.20 | 8.70 | -0.05 | -0.61% | 17 | 426 | 47.12% |
| PFE240119C00028000 | 2023-09-29 9:59AM EDT | 28.00 | 5.30 | 5.55 | 5.70 | +0.78 | +17.26% | 10 | 191 | 32.96% |
| PFE240119C00029000 | 2023-09-28 12:39PM EDT | 29.00 | 3.89 | 4.70 | 4.85 | 0.00 | - | 1 | 12 | 31.40% |
| PFE240119C00030000 | 2023-09-29 3:52PM EDT | 30.00 | 4.00 | 3.90 | 4.00 | +0.99 | +32.89% | 74 | 1,993 | 29.20% |
| PFE240119C00031000 | 2023-09-29 1:59PM EDT | 31.00 | 3.20 | 3.20 | 3.30 | +0.86 | +36.75% | 19 | 119 | 28.71% |
| PFE240119C00032000 | 2023-09-29 3:56PM EDT | 32.00 | 2.57 | 2.56 | 2.60 | +0.68 | +35.98% | 161 | 2,902 | 27.25% |
| PFE240119C00033000 | 2023-09-29 3:51PM EDT | 33.00 | 2.02 | 1.99 | 2.01 | +0.62 | +44.29% | 417 | 4,782 | 26.32% |
| PFE240119C00034000 | 2023-09-29 3:15PM EDT | 34.00 | 1.51 | 1.50 | 1.52 | +0.49 | +48.04% | 114 | 466 | 25.71% |
| PFE240119C00035000 | 2023-09-29 3:54PM EDT | 35.00 | 1.09 | 1.10 | 1.12 | +0.37 | +51.39% | 2,343 | 39,123 | 25.20% |
| PFE240119C00036000 | 2023-09-29 3:41PM EDT | 36.00 | 0.78 | 0.79 | 0.81 | +0.29 | +59.18% | 272 | 129 | 24.88% |
| PFE240119C00037000 | 2023-09-29 3:52PM EDT | 37.00 | 0.56 | 0.55 | 0.58 | +0.20 | +55.56% | 114 | 182 | 24.76% |
| PFE240119C00038000 | 2023-09-29 3:58PM EDT | 38.00 | 0.38 | 0.38 | 0.40 | +0.14 | +58.33% | 628 | 19,336 | 24.51% |
| PFE240119C00039000 | 2023-09-29 1:39PM EDT | 39.00 | 0.25 | 0.26 | 0.28 | +0.09 | +56.25% | 34 | 23 | 24.56% |
| PFE240119C00040000 | 2023-09-29 2:57PM EDT | 40.00 | 0.19 | 0.18 | 0.20 | +0.07 | +58.33% | 6,441 | 32,623 | 24.85% |
| PFE240119C00041000 | 2023-09-29 3:29PM EDT | 41.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 22 | 69 | 25.00% |
| PFE240119C00042000 | 2023-09-28 3:24PM EDT | 42.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 207 | 217 | 25.78% |
| PFE240119C00043000 | 2023-09-29 3:42PM EDT | 43.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 421 | 19,481 | 26.17% |
| PFE240119C00044000 | 2023-09-28 12:16PM EDT | 44.00 | 0.05 | 0.02 | 0.05 | +0.05 | - | 1 | 0 | 25.78% |
| PFE240119C00045000 | 2023-09-29 3:46PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 103 | 30,754 | 27.54% |
| PFE240119C00046000 | 2023-09-25 10:20AM EDT | 46.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 24 | 24 | 28.13% |
| PFE240119C00047000 | 2023-09-29 3:01PM EDT | 47.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 26 | 19,843 | 29.69% |
| PFE240119C00048000 | 2023-09-27 11:03AM EDT | 48.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 50 | 30.08% |
| PFE240119C00050000 | 2023-09-29 3:42PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 31 | 48,743 | 32.81% |
| PFE240119C00052500 | 2023-09-28 1:53PM EDT | 52.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 9,732 | 35.94% |
| PFE240119C00055000 | 2023-09-29 9:47AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 23,270 | 39.06% |
| PFE240119C00057500 | 2023-09-26 2:28PM EDT | 57.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 8,416 | 41.80% |
| PFE240119C00060000 | 2023-09-29 12:25PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,842 | 13,674 | 42.58% |
| PFE240119C00062500 | 2023-09-26 2:28PM EDT | 62.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 5,280 | 44.92% |
| PFE240119C00065000 | 2023-09-13 11:17AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 5,441 | 47.66% |
| PFE240119C00070000 | 2023-09-28 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,625 | 51.56% |
| PFE240119C00075000 | 2023-08-16 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 4,619 | 25.00% |
| PFE240119C00080000 | 2023-09-28 9:41AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,114 | 53.13% |
| PFE240119C00085000 | 2023-08-29 3:59PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,853 | 59.38% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119P00017500 | 2023-09-29 2:41PM EDT | 17.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 40 | 20 | 50.39% |
| PFE240119P00019000 | 2023-09-27 12:52PM EDT | 19.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 7 | 47.27% |
| PFE240119P00020000 | 2023-09-25 1:41PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 3,270 | 44.92% |
| PFE240119P00022500 | 2023-09-28 1:48PM EDT | 22.50 | 0.10 | 0.07 | 0.08 | 0.00 | - | 100 | 4,278 | 38.67% |
| PFE240119P00025000 | 2023-09-29 2:09PM EDT | 25.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 24 | 18,950 | 33.59% |
| PFE240119P00026000 | 2023-09-29 3:33PM EDT | 26.00 | 0.19 | 0.17 | 0.20 | -0.07 | -26.92% | 30 | 84 | 31.93% |
| PFE240119P00027000 | 2023-09-27 2:49PM EDT | 27.00 | 0.34 | 0.24 | 0.28 | 0.00 | - | 13 | 18 | 30.76% |
| PFE240119P00028000 | 2023-09-29 10:35AM EDT | 28.00 | 0.36 | 0.35 | 0.37 | -0.10 | -21.74% | 1 | 6,075 | 29.10% |
| PFE240119P00029000 | 2023-09-29 12:53PM EDT | 29.00 | 0.48 | 0.48 | 0.50 | -0.17 | -26.15% | 2 | 52 | 27.74% |
| PFE240119P00030000 | 2023-09-29 3:53PM EDT | 30.00 | 0.68 | 0.66 | 0.69 | -0.22 | -24.44% | 1,074 | 50,463 | 26.71% |
| PFE240119P00031000 | 2023-09-29 2:11PM EDT | 31.00 | 0.94 | 0.91 | 0.94 | -0.31 | -24.80% | 413 | 1,137 | 25.76% |
| PFE240119P00032000 | 2023-09-29 3:16PM EDT | 32.00 | 1.27 | 1.24 | 1.29 | -0.41 | -24.40% | 440 | 115 | 25.24% |
| PFE240119P00033000 | 2023-09-29 3:37PM EDT | 33.00 | 1.72 | 1.67 | 1.70 | -0.48 | -21.82% | 427 | 19,823 | 24.41% |
| PFE240119P00034000 | 2023-09-29 2:25PM EDT | 34.00 | 2.31 | 2.18 | 2.23 | -0.55 | -19.23% | 9 | 120 | 24.07% |
| PFE240119P00035000 | 2023-09-29 3:14PM EDT | 35.00 | 2.84 | 2.81 | 2.85 | -0.76 | -21.11% | 81 | 43,841 | 23.78% |
| PFE240119P00036000 | 2023-09-28 12:03PM EDT | 36.00 | 4.45 | 4.30 | 4.50 | +4.45 | - | 7 | 0 | 37.60% |
| PFE240119P00037000 | 2023-09-28 3:55PM EDT | 37.00 | 5.26 | 4.30 | 4.40 | 0.00 | - | 1 | 26 | 24.61% |
| PFE240119P00038000 | 2023-09-29 3:12PM EDT | 38.00 | 5.25 | 5.15 | 5.30 | -0.97 | -15.59% | 109 | 19,851 | 25.98% |
| PFE240119P00039000 | 2023-09-27 11:22AM EDT | 39.00 | 7.17 | 5.95 | 6.20 | 0.00 | - | 3 | 3 | 26.76% |
| PFE240119P00040000 | 2023-09-29 3:07PM EDT | 40.00 | 7.11 | 6.85 | 7.20 | -0.94 | -11.68% | 16 | 27,892 | 29.49% |
| PFE240119P00043000 | 2023-09-27 2:19PM EDT | 43.00 | 11.05 | 9.90 | 10.25 | 0.00 | - | 10 | 5,292 | 38.14% |
| PFE240119P00044000 | 2023-09-25 3:51PM EDT | 44.00 | 11.17 | 10.80 | 11.35 | 0.00 | - | 3 | 3 | 42.97% |
| PFE240119P00045000 | 2023-09-26 3:39PM EDT | 45.00 | 12.65 | 11.80 | 12.20 | 0.00 | - | 2 | 5,787 | 41.26% |
| PFE240119P00047000 | 2023-09-26 10:14AM EDT | 47.00 | 14.40 | 13.80 | 14.20 | 0.00 | - | 25 | 618 | 45.31% |
| PFE240119P00050000 | 2023-09-12 3:34PM EDT | 50.00 | 15.90 | 16.70 | 17.20 | 0.00 | - | 239 | 239 | 50.98% |
| PFE240119P00052500 | 2023-09-07 2:48PM EDT | 52.50 | 18.45 | 19.25 | 19.85 | 0.00 | - | 120 | 88 | 59.91% |
| PFE240119P00055000 | 2023-09-18 12:21PM EDT | 55.00 | 21.30 | 21.60 | 22.25 | 0.00 | - | 1 | 115 | 60.99% |
| PFE240119P00057500 | 2023-07-07 9:53AM EDT | 57.50 | 22.00 | 22.30 | 22.55 | 0.00 | - | 1 | 16 | 0.00% |
| PFE240119P00060000 | 2023-09-06 10:29AM EDT | 60.00 | 25.40 | 26.65 | 27.20 | 0.00 | - | 2 | 2 | 52.34% |
| PFE240119P00062500 | 2023-09-28 9:40AM EDT | 62.50 | 30.50 | 29.05 | 29.90 | 0.00 | - | 12 | 70 | 58.98% |
| PFE240119P00065000 | 2023-09-29 12:39PM EDT | 65.00 | 31.95 | 31.50 | 32.25 | +6.47 | +25.39% | 1 | 0 | 52.34% |
| PFE240119P00070000 | 2023-02-08 4:50PM EDT | 70.00 | 26.01 | 30.30 | 30.90 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240119P00075000 | 2023-08-31 9:59AM EDT | 75.00 | 39.11 | 41.55 | 42.10 | 0.00 | - | 3 | 2 | 79.69% |
| PFE240119P00080000 | 2023-07-03 11:13AM EDT | 80.00 | 43.45 | 44.00 | 44.55 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119P00085000 | 2023-06-30 10:15AM EDT | 85.00 | 48.74 | 48.75 | 49.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
