Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.462,22 -17,13 (-0,07%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Llamadaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00017500 | 2023-09-21 9:39AM EDT | 17.50 | 15.95 | 15.20 | 16.20 | 0.00 | - | - | 1 | 57.62% |
| PFE240621C00020000 | 2023-08-23 2:50PM EDT | 20.00 | 17.00 | 12.70 | 13.05 | 0.00 | - | 3 | 19 | 0.00% |
| PFE240621C00022500 | 2023-09-27 1:30PM EDT | 22.50 | 9.70 | 10.45 | 11.10 | 0.00 | - | 2 | 10 | 36.43% |
| PFE240621C00025000 | 2023-09-29 3:43PM EDT | 25.00 | 8.60 | 8.50 | 8.85 | +0.48 | +5.91% | 1 | 226 | 33.20% |
| PFE240621C00026000 | 2023-09-29 10:10AM EDT | 26.00 | 7.55 | 7.70 | 7.90 | +0.65 | +9.42% | 5 | 5 | 30.71% |
| PFE240621C00027500 | 2023-09-28 1:57PM EDT | 27.50 | 5.55 | 6.50 | 6.65 | 0.00 | - | 1 | 298 | 29.18% |
| PFE240621C00029000 | 2023-09-26 12:38PM EDT | 29.00 | 5.23 | 5.35 | 5.50 | 0.00 | - | - | 1 | 28.05% |
| PFE240621C00030000 | 2023-09-29 1:28PM EDT | 30.00 | 4.70 | 4.65 | 4.80 | +0.84 | +21.76% | 210 | 1,651 | 27.47% |
| PFE240621C00031000 | 2023-09-27 3:13PM EDT | 31.00 | 3.39 | 4.00 | 4.15 | 0.00 | - | 2 | 21 | 26.95% |
| PFE240621C00032500 | 2023-09-29 2:57PM EDT | 32.50 | 3.20 | 3.15 | 3.25 | +0.66 | +25.98% | 3 | 877 | 26.00% |
| PFE240621C00034000 | 2023-09-29 11:34AM EDT | 34.00 | 2.22 | 2.35 | 2.60 | +0.28 | +14.43% | 1 | 69 | 26.25% |
| PFE240621C00035000 | 2023-09-29 1:57PM EDT | 35.00 | 1.99 | 1.94 | 2.04 | +0.45 | +29.22% | 76 | 2,810 | 24.71% |
| PFE240621C00036000 | 2023-09-29 10:56AM EDT | 36.00 | 1.52 | 1.59 | 1.75 | +0.36 | +31.03% | 8 | 80 | 25.12% |
| PFE240621C00037500 | 2023-09-29 3:53PM EDT | 37.50 | 1.23 | 1.14 | 1.25 | +0.36 | +41.38% | 39 | 7,550 | 24.32% |
| PFE240621C00039000 | 2023-09-25 1:31PM EDT | 39.00 | 0.71 | 0.74 | 0.90 | 0.00 | - | 1 | 1 | 24.02% |
| PFE240621C00040000 | 2023-09-29 3:52PM EDT | 40.00 | 0.67 | 0.64 | 0.70 | +0.20 | +42.55% | 120 | 12,260 | 23.63% |
| PFE240621C00041000 | 2023-09-28 3:15PM EDT | 41.00 | 0.37 | 0.36 | 0.41 | +0.37 | - | 10 | 0 | 21.41% |
| PFE240621C00042500 | 2023-09-28 12:21PM EDT | 42.50 | 0.33 | 0.36 | 0.40 | +0.05 | +17.86% | 1 | 5,206 | 23.63% |
| PFE240621C00044000 | 2023-09-26 12:22PM EDT | 44.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | - | 13 | 23.80% |
| PFE240621C00045000 | 2023-09-29 1:58PM EDT | 45.00 | 0.22 | 0.20 | 0.23 | +0.06 | +37.50% | 450 | 9,484 | 23.83% |
| PFE240621C00046000 | 2023-09-29 11:24AM EDT | 46.00 | 0.15 | 0.13 | 0.19 | 0.00 | - | 1 | 4 | 24.07% |
| PFE240621C00047500 | 2023-09-29 11:24AM EDT | 47.50 | 0.11 | 0.10 | 0.15 | -0.01 | -8.33% | 3 | 3,186 | 24.66% |
| PFE240621C00050000 | 2023-09-29 3:11PM EDT | 50.00 | 0.09 | 0.06 | 0.12 | +0.01 | +12.50% | 152 | 12,267 | 26.27% |
| PFE240621C00052500 | 2023-09-29 10:52AM EDT | 52.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 1,724 | 26.27% |
| PFE240621C00055000 | 2023-09-29 11:49AM EDT | 55.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 44 | 3,149 | 27.15% |
| PFE240621C00057500 | 2023-09-22 11:05AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 104 | 1,234 | 29.10% |
| PFE240621C00060000 | 2023-09-26 12:14PM EDT | 60.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 11 | 946 | 34.18% |
| PFE240621C00062500 | 2023-09-15 1:36PM EDT | 62.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 80 | 308 | 34.18% |
| PFE240621C00065000 | 2023-09-22 1:25PM EDT | 65.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 40 | 513 | 37.21% |
| PFE240621C00070000 | 2023-09-08 2:53PM EDT | 70.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 1,902 | 40.43% |
| PFE240621C00075000 | 2023-09-11 2:27PM EDT | 75.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 80 | 665 | 43.56% |
| PFE240621C00080000 | 2023-09-19 12:23PM EDT | 80.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 10 | 112 | 46.29% |
Ventaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00017500 | 2023-09-20 12:40PM EDT | 17.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 21 | 22 | 43.36% |
| PFE240621P00020000 | 2023-09-29 12:39PM EDT | 20.00 | 0.16 | 0.06 | 0.16 | -0.01 | -5.88% | 2 | 2,435 | 35.84% |
| PFE240621P00022500 | 2023-09-29 1:29PM EDT | 22.50 | 0.25 | 0.24 | 0.27 | -0.05 | -16.67% | 5 | 5,480 | 32.32% |
| PFE240621P00025000 | 2023-09-26 3:59PM EDT | 25.00 | 0.52 | 0.45 | 0.49 | 0.00 | - | 15 | 12,231 | 29.83% |
| PFE240621P00026000 | 2023-09-29 12:41PM EDT | 26.00 | 0.57 | 0.57 | 0.63 | -0.02 | -3.39% | 3 | 12 | 29.15% |
| PFE240621P00027500 | 2023-09-28 1:27PM EDT | 27.50 | 1.01 | 0.82 | 0.86 | 0.00 | - | 11 | 6,316 | 27.64% |
| PFE240621P00029000 | 2023-09-28 12:01PM EDT | 29.00 | 1.41 | 1.14 | 1.22 | 0.00 | - | 1 | 2 | 26.83% |
| PFE240621P00030000 | 2023-09-28 3:05PM EDT | 30.00 | 1.72 | 1.37 | 1.52 | 0.00 | - | 33 | 16,635 | 26.37% |
| PFE240621P00031000 | 2023-09-27 2:52PM EDT | 31.00 | 2.08 | 1.68 | 1.83 | 0.00 | - | 1 | 1 | 25.51% |
| PFE240621P00032500 | 2023-09-29 1:53PM EDT | 32.50 | 2.41 | 2.34 | 2.43 | -0.43 | -15.14% | 6 | 10,905 | 24.66% |
| PFE240621P00034000 | 2023-09-28 2:31PM EDT | 34.00 | 3.19 | 3.00 | 3.20 | -0.44 | -12.12% | 1 | 57 | 24.23% |
| PFE240621P00035000 | 2023-09-29 3:52PM EDT | 35.00 | 3.67 | 3.60 | 3.75 | -0.68 | -15.63% | 55 | 14,604 | 23.66% |
| PFE240621P00037500 | 2023-09-29 12:16PM EDT | 37.50 | 5.54 | 5.30 | 5.40 | -0.80 | -12.62% | 5 | 16,302 | 22.53% |
| PFE240621P00039000 | 2023-09-28 9:45AM EDT | 39.00 | 7.60 | 7.30 | 7.45 | +7.60 | - | 288 | 0 | 31.54% |
| PFE240621P00040000 | 2023-09-29 1:26PM EDT | 40.00 | 7.42 | 7.10 | 7.45 | -0.96 | -11.46% | 51 | 8,034 | 22.66% |
| PFE240621P00042500 | 2023-09-29 10:24AM EDT | 42.50 | 9.88 | 9.40 | 9.85 | -0.82 | -7.66% | 4 | 4,475 | 25.59% |
| PFE240621P00045000 | 2023-09-25 1:22PM EDT | 45.00 | 12.33 | 11.70 | 12.25 | 0.00 | - | 1 | 2,227 | 27.69% |
| PFE240621P00047500 | 2023-09-22 12:20PM EDT | 47.50 | 14.85 | 14.15 | 15.20 | 0.00 | - | 1 | 79 | 38.14% |
| PFE240621P00050000 | 2023-09-20 11:00AM EDT | 50.00 | 16.10 | 16.65 | 17.25 | 0.00 | - | 7 | 841 | 34.13% |
| PFE240621P00052500 | 2023-09-22 12:36PM EDT | 52.50 | 19.90 | 19.15 | 19.70 | 0.00 | - | 2 | 2 | 35.89% |
| PFE240621P00055000 | 2023-09-22 12:00PM EDT | 55.00 | 22.25 | 21.50 | 22.30 | 0.00 | - | 1 | 1 | 40.67% |
| PFE240621P00057500 | 2023-09-26 11:40AM EDT | 57.50 | 24.80 | 23.85 | 25.25 | 0.00 | - | 1 | 1 | 51.07% |
| PFE240621P00060000 | 2023-09-06 10:42AM EDT | 60.00 | 25.41 | 26.45 | 27.25 | 0.00 | - | 1 | 4 | 44.43% |
| PFE240621P00062500 | 2023-09-26 10:29AM EDT | 62.50 | 29.85 | 29.00 | 29.80 | 0.00 | - | 1 | 1 | 47.78% |
| PFE240621P00070000 | 2022-12-13 10:32AM EDT | 70.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PFE240621P00075000 | 2023-04-11 3:01PM EDT | 75.00 | 33.15 | 37.05 | 37.75 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00080000 | 2023-07-19 1:19PM EDT | 80.00 | 43.65 | 42.95 | 43.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
