Mercados españoles abiertos en 7 hrs 18 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,63 -0,25 (-0,30%) Bitcoin EUR
64.721,59 -1.041,46 (-1,58%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607C00022000 | 2024-05-08 9:36AM EDT | 22.00 | 5.71 | 5.90 | 7.30 | 0.00 | - | 2 | 0 | 62.50% |
| PFE240607C00024000 | 2024-05-09 10:54AM EDT | 24.00 | 3.85 | 3.90 | 5.55 | 0.00 | - | 1 | 6 | 60.74% |
| PFE240607C00025000 | 2024-05-16 10:01AM EDT | 25.00 | 4.00 | 2.96 | 4.60 | 0.00 | - | 5 | 22 | 54.30% |
| PFE240607C00026000 | 2024-05-20 1:42PM EDT | 26.00 | 2.79 | 1.88 | 2.73 | 0.00 | - | 10 | 20 | 39.26% |
| PFE240607C00027000 | 2024-05-21 10:15AM EDT | 27.00 | 1.64 | 1.61 | 1.77 | -0.12 | -6.82% | 8 | 431 | 30.27% |
| PFE240607C00028000 | 2024-05-21 2:17PM EDT | 28.00 | 0.80 | 0.78 | 0.90 | -0.01 | -1.23% | 53 | 16,593 | 23.05% |
| PFE240607C00029000 | 2024-05-21 3:55PM EDT | 29.00 | 0.30 | 0.26 | 0.30 | +0.02 | +7.14% | 439 | 7,417 | 19.14% |
| PFE240607C00030000 | 2024-05-21 3:20PM EDT | 30.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 696 | 2,024 | 20.12% |
| PFE240607C00031000 | 2024-05-21 12:50PM EDT | 31.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 587 | 22.27% |
| PFE240607C00032000 | 2024-05-20 3:14PM EDT | 32.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 5 | 2,084 | 42.58% |
| PFE240607C00033000 | 2024-05-21 1:11PM EDT | 33.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 100 | 286 | 50.39% |
| PFE240607C00034000 | 2024-05-21 10:41AM EDT | 34.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 101 | 38.28% |
| PFE240607C00036000 | 2024-05-20 10:06AM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 14 | 56.25% |
| PFE240607C00037000 | 2024-05-20 9:33AM EDT | 37.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 25 | 66.21% |
| PFE240607C00038000 | 2024-05-16 2:55PM EDT | 38.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 71.48% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607P00018000 | 2024-05-08 1:41PM EDT | 18.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 84.38% |
| PFE240607P00020000 | 2024-05-16 1:05PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 138 | 67.19% |
| PFE240607P00021000 | 2024-04-30 11:53AM EDT | 21.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 10 | 80.47% |
| PFE240607P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 66 | 69.92% |
| PFE240607P00023000 | 2024-05-20 3:28PM EDT | 23.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 610 | 661 | 60.16% |
| PFE240607P00024000 | 2024-05-21 3:56PM EDT | 24.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 572 | 54.30% |
| PFE240607P00025000 | 2024-05-21 12:36PM EDT | 25.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 184 | 38.67% |
| PFE240607P00026000 | 2024-05-21 12:01PM EDT | 26.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 8 | 2,172 | 26.95% |
| PFE240607P00027000 | 2024-05-21 3:29PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 64 | 17,046 | 17.97% |
| PFE240607P00028000 | 2024-05-21 3:42PM EDT | 28.00 | 0.17 | 0.17 | 0.21 | -0.05 | -22.73% | 283 | 1,344 | 17.29% |
| PFE240607P00029000 | 2024-05-21 3:53PM EDT | 29.00 | 0.60 | 0.62 | 0.68 | 0.00 | - | 21 | 169 | 16.60% |
| PFE240607P00030000 | 2024-05-21 2:25PM EDT | 30.00 | 1.50 | 1.39 | 2.07 | +0.03 | +2.04% | 2 | 125 | 46.97% |
| PFE240607P00031000 | 2024-05-15 2:57PM EDT | 31.00 | 2.24 | 2.36 | 2.61 | 0.00 | - | - | 8 | 34.77% |
| PFE240607P00032000 | 2024-05-15 1:48PM EDT | 32.00 | 3.50 | 3.35 | 4.20 | +0.34 | +10.76% | 11 | 1 | 54.10% |
© 2024 Yahoo. Todos los derechos reservados.