Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.640,53 +3.213,41 (+5,69%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-04-03 2:49PM EDT | 15.00 | 12.41 | 9.75 | 12.90 | 0.00 | - | 2 | 40 | 98.05% |
| PFE240621C00017500 | 2024-03-18 2:15PM EDT | 17.50 | 10.35 | 7.40 | 8.95 | 0.00 | - | 3 | 8 | 82.81% |
| PFE240621C00019000 | 2024-03-25 10:13AM EDT | 19.00 | 8.43 | 6.75 | 9.00 | 0.00 | - | 1 | 96 | 88.09% |
| PFE240621C00020000 | 2024-04-17 10:38AM EDT | 20.00 | 5.60 | 5.75 | 8.00 | 0.00 | - | 10 | 258 | 78.32% |
| PFE240621C00021000 | 2024-04-11 2:17PM EDT | 21.00 | 5.48 | 5.00 | 7.00 | 0.00 | - | 1 | 193 | 73.05% |
| PFE240621C00022500 | 2024-04-19 10:21AM EDT | 22.50 | 3.21 | 2.91 | 4.50 | +0.21 | +7.00% | 2 | 307 | 58.59% |
| PFE240621C00024000 | 2024-04-19 3:38PM EDT | 24.00 | 2.30 | 2.30 | 2.68 | +0.42 | +22.34% | 30 | 844 | 35.50% |
| PFE240621C00025000 | 2024-04-19 3:45PM EDT | 25.00 | 1.55 | 1.60 | 1.64 | +0.32 | +26.02% | 227 | 4,024 | 25.24% |
| PFE240621C00026000 | 2024-04-19 3:59PM EDT | 26.00 | 1.06 | 1.05 | 1.07 | +0.29 | +37.66% | 561 | 9,570 | 24.85% |
| PFE240621C00027500 | 2024-04-19 3:58PM EDT | 27.50 | 0.48 | 0.49 | 0.52 | +0.11 | +29.73% | 4,348 | 22,279 | 25.10% |
| PFE240621C00029000 | 2024-04-19 3:59PM EDT | 29.00 | 0.23 | 0.22 | 0.24 | +0.07 | +43.75% | 762 | 13,331 | 25.93% |
| PFE240621C00030000 | 2024-04-19 3:56PM EDT | 30.00 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 614 | 31,800 | 26.47% |
| PFE240621C00031000 | 2024-04-19 2:30PM EDT | 31.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 132 | 5,558 | 27.74% |
| PFE240621C00032500 | 2024-04-19 3:29PM EDT | 32.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 193 | 21,507 | 29.69% |
| PFE240621C00034000 | 2024-04-19 10:40AM EDT | 34.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 23 | 14,674 | 33.20% |
| PFE240621C00035000 | 2024-04-19 12:01PM EDT | 35.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 4 | 51,482 | 35.94% |
| PFE240621C00036000 | 2024-04-19 11:50AM EDT | 36.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 2,087 | 38.87% |
| PFE240621C00037500 | 2024-04-19 3:17PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 9,193 | 39.06% |
| PFE240621C00039000 | 2024-04-18 10:28AM EDT | 39.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 15 | 1,440 | 46.48% |
| PFE240621C00040000 | 2024-04-19 3:44PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 37 | 13,136 | 44.53% |
| PFE240621C00041000 | 2024-03-21 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,068 | 56.45% |
| PFE240621C00042500 | 2024-04-09 11:34AM EDT | 42.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 5 | 10,537 | 55.47% |
| PFE240621C00044000 | 2024-03-19 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 860 | 50.78% |
| PFE240621C00045000 | 2024-04-18 12:44PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 9,895 | 56.25% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 56.25% |
| PFE240621C00047500 | 2024-04-08 9:52AM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3,240 | 59.38% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 69.53% |
| PFE240621C00050000 | 2024-04-18 12:48PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,465 | 54.69% |
| PFE240621C00052500 | 2024-04-10 1:27PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 1,871 | 59.38% |
| PFE240621C00055000 | 2024-04-19 10:39AM EDT | 55.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 3,988 | 62.50% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,498 | 69.53% |
| PFE240621C00060000 | 2024-04-10 1:27PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,114 | 72.66% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 82.03% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 84.38% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 89.06% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 93.75% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-04-18 2:18PM EDT | 15.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 4,418 | 58.59% |
| PFE240621P00017500 | 2024-04-12 3:28PM EDT | 17.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 53 | 3,586 | 48.44% |
| PFE240621P00019000 | 2024-04-19 1:52PM EDT | 19.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 200 | 3,828 | 41.21% |
| PFE240621P00020000 | 2024-04-19 3:26PM EDT | 20.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 183 | 8,211 | 36.72% |
| PFE240621P00021000 | 2024-04-18 3:55PM EDT | 21.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 6 | 9,832 | 33.69% |
| PFE240621P00022500 | 2024-04-19 1:13PM EDT | 22.50 | 0.22 | 0.18 | 0.21 | -0.06 | -21.43% | 14 | 19,390 | 31.25% |
| PFE240621P00024000 | 2024-04-19 3:54PM EDT | 24.00 | 0.45 | 0.44 | 0.46 | -0.20 | -30.77% | 449 | 10,334 | 29.10% |
| PFE240621P00025000 | 2024-04-19 3:58PM EDT | 25.00 | 0.78 | 0.76 | 0.79 | -0.26 | -25.00% | 242 | 39,936 | 29.00% |
| PFE240621P00026000 | 2024-04-19 3:40PM EDT | 26.00 | 1.25 | 1.22 | 1.25 | -0.34 | -21.38% | 776 | 26,370 | 29.03% |
| PFE240621P00027500 | 2024-04-19 3:25PM EDT | 27.50 | 2.27 | 2.19 | 2.24 | -0.47 | -17.15% | 248 | 39,759 | 30.71% |
| PFE240621P00029000 | 2024-04-19 2:50PM EDT | 29.00 | 3.57 | 3.40 | 3.50 | -0.48 | -11.85% | 29 | 15,764 | 34.38% |
| PFE240621P00030000 | 2024-04-19 2:42PM EDT | 30.00 | 4.50 | 3.95 | 4.45 | -0.50 | -10.00% | 154 | 24,013 | 38.43% |
| PFE240621P00031000 | 2024-04-19 11:46AM EDT | 31.00 | 5.50 | 5.00 | 5.45 | -0.05 | -0.90% | 12 | 2,214 | 43.56% |
| PFE240621P00032500 | 2024-04-19 12:46PM EDT | 32.50 | 7.05 | 6.70 | 6.95 | -0.45 | -6.00% | 3 | 12,052 | 50.59% |
| PFE240621P00034000 | 2024-04-19 11:55AM EDT | 34.00 | 8.54 | 7.90 | 8.75 | -0.46 | -5.11% | 14 | 1,836 | 51.86% |
| PFE240621P00035000 | 2024-04-15 1:20PM EDT | 35.00 | 9.25 | 8.60 | 9.75 | 0.00 | - | 4 | 5,067 | 71.83% |
| PFE240621P00036000 | 2024-01-26 3:26PM EDT | 36.00 | 8.49 | 8.25 | 8.50 | 0.00 | - | 3 | 53 | 0.00% |
| PFE240621P00037500 | 2024-03-22 10:31AM EDT | 37.50 | 10.15 | 11.45 | 12.80 | 0.00 | - | 20 | 2,950 | 77.15% |
| PFE240621P00039000 | 2024-03-06 1:51PM EDT | 39.00 | 11.75 | 12.15 | 13.40 | 0.00 | - | 1 | 289 | 72.85% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 40.00 | 14.50 | 13.95 | 14.40 | 0.00 | - | 10 | 2,141 | 63.09% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 0.00% |
| PFE240621P00042500 | 2024-04-11 9:30AM EDT | 42.50 | 16.40 | 16.35 | 16.90 | 0.00 | - | 3 | 251 | 65.43% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 17.85 | 18.35 | +1.00 | +5.62% | 1 | 2 | 66.41% |
| PFE240621P00045000 | 2024-04-16 10:47AM EDT | 45.00 | 19.28 | 18.85 | 19.35 | 0.00 | - | 130 | 383 | 68.75% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00047500 | 2023-12-26 3:29PM EDT | 47.50 | 19.30 | 19.60 | 20.55 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00050000 | 2024-04-15 11:28AM EDT | 50.00 | 24.09 | 23.20 | 25.40 | 0.00 | - | 7 | 523 | 96.09% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 0.00% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 0.00% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.