Mercados españoles abiertos en 4 hrs 11 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.298,74 +24,69 (+0,06%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,81 +0,37 (+0,44%) Bitcoin EUR
53.565,26 -2.207,41 (-3,96%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-04-29 2:31PM EDT | 15.00 | 10.68 | 11.90 | 12.50 | 0.00 | - | 1 | 11 | 165.63% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 9.10 | 9.50 | 0.00 | - | 4 | 4 | 160.94% |
| PFE240510C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 4.60 | 4.55 | 5.30 | +0.90 | +24.32% | 2 | 41 | 93.36% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 4.40 | 4.80 | 0.00 | - | 1 | 55 | 85.55% |
| PFE240510C00023000 | 2024-05-01 9:32AM EDT | 23.00 | 4.40 | 3.90 | 4.50 | +1.73 | +64.79% | 4 | 40 | 53.91% |
| PFE240510C00023500 | 2024-05-01 9:33AM EDT | 23.50 | 3.20 | 3.40 | 3.95 | +1.00 | +45.45% | 9 | 30 | 88.87% |
| PFE240510C00024000 | 2024-05-01 3:41PM EDT | 24.00 | 3.18 | 2.93 | 3.50 | +1.38 | +76.67% | 10,131 | 10,625 | 84.77% |
| PFE240510C00024500 | 2024-05-01 2:36PM EDT | 24.50 | 2.80 | 2.44 | 3.05 | +1.45 | +107.41% | 32 | 236 | 79.88% |
| PFE240510C00025000 | 2024-05-01 3:55PM EDT | 25.00 | 2.27 | 1.99 | 2.24 | +1.23 | +118.27% | 722 | 1,403 | 38.48% |
| PFE240510C00025500 | 2024-05-01 3:37PM EDT | 25.50 | 1.80 | 1.46 | 1.95 | +1.05 | +140.00% | 794 | 1,621 | 52.25% |
| PFE240510C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 1.27 | 1.02 | 1.32 | +0.77 | +154.00% | 3,378 | 7,123 | 32.23% |
| PFE240510C00026500 | 2024-05-01 3:55PM EDT | 26.50 | 0.89 | 0.80 | 0.85 | +0.57 | +178.12% | 2,848 | 2,620 | 25.39% |
| PFE240510C00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.49 | 0.47 | 0.51 | +0.29 | +145.00% | 6,723 | 43,203 | 24.41% |
| PFE240510C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 0.27 | 0.26 | 0.27 | +0.15 | +125.00% | 3,974 | 9,608 | 23.93% |
| PFE240510C00028000 | 2024-05-01 3:59PM EDT | 28.00 | 0.15 | 0.12 | 0.14 | +0.07 | +87.50% | 3,606 | 2,111 | 25.00% |
| PFE240510C00028500 | 2024-05-01 3:57PM EDT | 28.50 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 2,836 | 1,402 | 26.17% |
| PFE240510C00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3,022 | 3,132 | 28.13% |
| PFE240510C00029500 | 2024-05-01 2:44PM EDT | 29.50 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 26 | 261 | 32.03% |
| PFE240510C00030000 | 2024-05-01 3:52PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 605 | 1,456 | 34.38% |
| PFE240510C00031000 | 2024-04-17 11:41AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 297 | 39.06% |
| PFE240510C00032000 | 2024-05-01 9:47AM EDT | 32.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 221 | 55.47% |
| PFE240510C00033000 | 2024-04-25 9:38AM EDT | 33.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 22 | 72.27% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 79.69% |
| PFE240510C00036000 | 2024-04-22 9:40AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 93.75% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 100.00% |
| PFE240510P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 87.50% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 78.13% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 65.63% |
| PFE240510P00022000 | 2024-05-01 10:00AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 516 | 56.25% |
| PFE240510P00022500 | 2024-05-01 11:33AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 30 | 109 | 50.00% |
| PFE240510P00023000 | 2024-05-01 3:40PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 38 | 287 | 48.44% |
| PFE240510P00023500 | 2024-05-01 3:28PM EDT | 23.50 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 51 | 279 | 48.44% |
| PFE240510P00024000 | 2024-05-01 3:27PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 394 | 2,427 | 42.19% |
| PFE240510P00024500 | 2024-05-01 3:47PM EDT | 24.50 | 0.02 | 0.01 | 0.03 | -0.31 | -93.94% | 893 | 841 | 39.06% |
| PFE240510P00025000 | 2024-05-01 3:58PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | -0.51 | -94.44% | 1,413 | 45,426 | 35.16% |
| PFE240510P00025500 | 2024-05-01 3:43PM EDT | 25.50 | 0.07 | 0.05 | 0.08 | -0.71 | -91.03% | 357 | 875 | 33.99% |
| PFE240510P00026000 | 2024-05-01 3:50PM EDT | 26.00 | 0.12 | 0.13 | 0.16 | -0.98 | -89.09% | 5,547 | 4,338 | 33.89% |
| PFE240510P00026500 | 2024-05-01 3:50PM EDT | 26.50 | 0.25 | 0.28 | 0.31 | -1.18 | -82.52% | 7,545 | 244 | 34.96% |
| PFE240510P00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.55 | 0.53 | 0.57 | -1.30 | -70.27% | 1,797 | 2,027 | 38.67% |
| PFE240510P00027500 | 2024-05-01 3:43PM EDT | 27.50 | 0.77 | 0.86 | 0.91 | -1.55 | -66.81% | 124 | 11 | 43.16% |
| PFE240510P00028000 | 2024-05-01 3:36PM EDT | 28.00 | 1.25 | 1.07 | 1.32 | -1.50 | -54.55% | 31 | 248 | 49.02% |
| PFE240510P00029000 | 2024-05-01 2:48PM EDT | 29.00 | 2.07 | 1.85 | 2.38 | -1.03 | -33.23% | 41 | 19 | 53.32% |
| PFE240510P00030000 | 2024-05-01 3:13PM EDT | 30.00 | 3.02 | 2.86 | 3.55 | -1.87 | -38.24% | 15 | 108 | 75.59% |
| PFE240510P00031000 | 2024-05-01 2:59PM EDT | 31.00 | 4.05 | 4.10 | 4.40 | -1.62 | -28.57% | 7 | 1 | 93.46% |
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 32.00 | 5.90 | 5.10 | 5.45 | 0.00 | - | 22 | 21 | 108.79% |
© 2024 Yahoo. Todos los derechos reservados.