Mercados españoles cerrados en 4 hrs 53 min
IBEX 35
10.878,80 +24,40 (+0,22%) Euro Stoxx 50
4.898,20 -23,02 (-0,47%) Dólar/Euro
1,0705 -0,0013 (-0,12%) Petróleo Brent
84,03 +0,59 (+0,71%) Oro
2.306,30 -4,70 (-0,20%) Bitcoin EUR
53.857,28 +251,96 (+0,47%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00015000 | 2024-05-01 9:31AM EDT | 15.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240503C00017000 | 2024-04-24 9:47AM EDT | 17.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| PFE240503C00019000 | 2024-04-24 10:33AM EDT | 19.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240503C00019500 | 2024-04-24 10:33AM EDT | 19.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240503C00020000 | 2024-05-01 9:35AM EDT | 20.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PFE240503C00020500 | 2024-04-22 12:38PM EDT | 20.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240503C00021000 | 2024-04-22 10:40AM EDT | 21.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240503C00021500 | 2024-04-22 9:39AM EDT | 21.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240503C00022500 | 2024-05-01 2:52PM EDT | 22.50 | 4.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240503C00023000 | 2024-05-01 3:08PM EDT | 23.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PFE240503C00023500 | 2024-05-01 1:40PM EDT | 23.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PFE240503C00024000 | 2024-05-01 3:46PM EDT | 24.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| PFE240503C00024500 | 2024-05-01 2:08PM EDT | 24.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| PFE240503C00025000 | 2024-05-01 3:45PM EDT | 25.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 0.00% |
| PFE240503C00025500 | 2024-05-01 3:58PM EDT | 25.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,475 | 0 | 0.00% |
| PFE240503C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15,094 | 0 | 0.00% |
| PFE240503C00026500 | 2024-05-01 3:59PM EDT | 26.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 16,692 | 0 | 0.00% |
| PFE240503C00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29,377 | 0 | 0.00% |
| PFE240503C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10,040 | 0 | 6.25% |
| PFE240503C00028000 | 2024-05-01 3:59PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,133 | 0 | 12.50% |
| PFE240503C00028500 | 2024-05-01 3:46PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,365 | 0 | 25.00% |
| PFE240503C00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 25.00% |
| PFE240503C00029500 | 2024-05-01 3:47PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 25.00% |
| PFE240503C00030000 | 2024-05-01 3:32PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| PFE240503C00030500 | 2024-05-01 9:34AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PFE240503C00031000 | 2024-05-01 3:21PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PFE240503C00031500 | 2024-04-30 3:04PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PFE240503C00032000 | 2024-04-29 1:29PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PFE240503C00033000 | 2024-04-30 9:43AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE240503C00034000 | 2024-04-01 3:40PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 61 | 118.75% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 35.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 25 | 185.94% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00018000 | 2024-04-17 3:37PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PFE240503P00019000 | 2024-04-22 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240503P00020000 | 2024-05-01 1:28PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240503P00021000 | 2024-04-29 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240503P00021500 | 2024-04-30 3:55PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| PFE240503P00022000 | 2024-05-01 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240503P00022500 | 2024-05-01 2:52PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PFE240503P00023000 | 2024-05-01 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| PFE240503P00023500 | 2024-05-01 1:47PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| PFE240503P00024000 | 2024-05-01 3:05PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 50.00% |
| PFE240503P00024500 | 2024-05-01 3:50PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 50.00% |
| PFE240503P00025000 | 2024-05-01 3:58PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,495 | 0 | 25.00% |
| PFE240503P00025500 | 2024-05-01 3:56PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,744 | 0 | 25.00% |
| PFE240503P00026000 | 2024-05-01 3:59PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,063 | 0 | 12.50% |
| PFE240503P00026500 | 2024-05-01 3:59PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,390 | 0 | 12.50% |
| PFE240503P00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12,469 | 0 | 3.13% |
| PFE240503P00027500 | 2024-05-01 3:58PM EDT | 27.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,512 | 0 | 0.00% |
| PFE240503P00028000 | 2024-05-01 3:59PM EDT | 28.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PFE240503P00028500 | 2024-05-01 3:06PM EDT | 28.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240503P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE240503P00029500 | 2024-05-01 1:21PM EDT | 29.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240503P00030000 | 2024-05-01 3:57PM EDT | 30.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240503P00031000 | 2024-05-01 3:51PM EDT | 31.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240503P00033000 | 2024-05-01 2:43PM EDT | 33.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 35.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.