Mercados españoles abiertos en 5 hrs 28 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.172,04 -102,01 (-0,27%) Dólar/Euro
1,0712 -0,0006 (-0,05%) Petróleo Brent
83,74 +0,30 (+0,36%) Bitcoin EUR
53.743,91 -2.460,37 (-4,38%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 20.00 | 6.10 | 7.00 | 7.30 | 0.00 | - | 1 | 2 | 78.91% |
| PFE240524C00023000 | 2024-04-29 9:35AM EDT | 23.00 | 2.76 | 4.00 | 5.25 | 0.00 | - | 1 | 2 | 72.66% |
| PFE240524C00024000 | 2024-04-30 12:15PM EDT | 24.00 | 3.20 | 2.63 | 3.30 | +1.35 | +72.97% | 5 | 11 | 38.87% |
| PFE240524C00025000 | 2024-05-01 3:27PM EDT | 25.00 | 2.40 | 1.96 | 2.50 | +1.27 | +112.39% | 178 | 279 | 41.21% |
| PFE240524C00026000 | 2024-05-01 3:50PM EDT | 26.00 | 1.35 | 1.06 | 1.42 | +0.77 | +132.76% | 1,288 | 1,240 | 25.20% |
| PFE240524C00027000 | 2024-05-01 3:56PM EDT | 27.00 | 0.68 | 0.61 | 0.66 | +0.39 | +134.48% | 1,481 | 2,112 | 20.85% |
| PFE240524C00028000 | 2024-05-01 3:56PM EDT | 28.00 | 0.29 | 0.24 | 0.28 | +0.17 | +141.67% | 2,026 | 2,497 | 21.88% |
| PFE240524C00029000 | 2024-05-01 3:30PM EDT | 29.00 | 0.12 | 0.00 | 0.12 | +0.05 | +71.43% | 994 | 1,352 | 23.83% |
| PFE240524C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 62 | 2,207 | 27.74% |
| PFE240524C00031000 | 2024-04-30 1:57PM EDT | 31.00 | 0.05 | 0.02 | 0.14 | +0.02 | +66.67% | 5 | 239 | 40.82% |
| PFE240524C00032000 | 2024-05-01 3:23PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 179 | 32.42% |
| PFE240524C00033000 | 2024-04-12 3:19PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 37.50% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 50.00% |
| PFE240524C00040000 | 2024-04-23 3:23PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 3 | 60.94% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-01 11:05AM EDT | 20.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 10 | 1,553 | 69.53% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 40 | 190 | 60.16% |
| PFE240524P00022000 | 2024-05-01 1:30PM EDT | 22.00 | 0.04 | 0.00 | 0.14 | -0.02 | -33.33% | 13 | 184 | 51.95% |
| PFE240524P00023000 | 2024-05-01 2:13PM EDT | 23.00 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 38 | 2,103 | 38.28% |
| PFE240524P00024000 | 2024-05-01 3:36PM EDT | 24.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.33% | 79 | 446 | 31.64% |
| PFE240524P00025000 | 2024-05-01 3:46PM EDT | 25.00 | 0.12 | 0.10 | 0.12 | -0.56 | -82.35% | 566 | 1,051 | 29.10% |
| PFE240524P00026000 | 2024-05-01 3:45PM EDT | 26.00 | 0.30 | 0.30 | 0.32 | -0.93 | -75.61% | 343 | 561 | 28.91% |
| PFE240524P00027000 | 2024-05-01 3:44PM EDT | 27.00 | 0.72 | 0.58 | 0.91 | -1.13 | -61.08% | 286 | 267 | 36.82% |
| PFE240524P00028000 | 2024-05-01 3:02PM EDT | 28.00 | 1.25 | 1.37 | 1.46 | -1.59 | -55.99% | 6 | 60 | 36.13% |
| PFE240524P00029000 | 2024-05-01 1:58PM EDT | 29.00 | 2.35 | 1.94 | 2.43 | -0.95 | -28.79% | 2 | 58 | 47.17% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 30.00 | 4.83 | 2.90 | 3.35 | 0.00 | - | 122 | 45 | 54.20% |
© 2024 Yahoo. Todos los derechos reservados.