Mercados españoles cerrados en 57 mins
IBEX 35
10.985,70 -44,80 (-0,41%) Euro Stoxx 50
4.926,24 +10,30 (+0,21%) Dólar/Euro
1,0716 +0,0032 (+0,30%) Petróleo Brent
86,02 +0,77 (+0,90%) Oro
2.334,80 +21,60 (+0,93%) Bitcoin EUR
58.062,69 +492,65 (+0,86%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:33AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705C00020000 | 2024-06-24 3:02PM EDT | 20.00 | 8.30 | 6.35 | 7.90 | 0.00 | - | 1,600 | 653 | 212.31% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 21.00 | 7.11 | 6.10 | 6.15 | 0.00 | - | 5 | 4 | 50.00% |
| PFE240705C00025000 | 2024-06-25 3:07PM EDT | 25.00 | 3.05 | 1.91 | 2.23 | 0.00 | - | 4 | 829 | 41.02% |
| PFE240705C00025500 | 2024-06-26 1:00PM EDT | 25.50 | 1.93 | 1.65 | 1.80 | -0.35 | -15.35% | 1 | 13 | 41.21% |
| PFE240705C00026000 | 2024-06-26 3:31PM EDT | 26.00 | 1.55 | 1.13 | 1.38 | 0.00 | - | 26 | 111 | 39.06% |
| PFE240705C00026500 | 2024-06-27 10:03AM EDT | 26.50 | 0.94 | 0.78 | 0.81 | -0.17 | -15.32% | 2 | 452 | 24.02% |
| PFE240705C00027000 | 2024-06-27 10:15AM EDT | 27.00 | 0.46 | 0.45 | 0.46 | -0.26 | -36.11% | 31 | 923 | 22.46% |
| PFE240705C00027500 | 2024-06-27 10:14AM EDT | 27.50 | 0.24 | 0.22 | 0.24 | -0.20 | -45.45% | 536 | 3,934 | 22.85% |
| PFE240705C00028000 | 2024-06-27 10:06AM EDT | 28.00 | 0.13 | 0.10 | 0.11 | -0.11 | -45.83% | 277 | 3,368 | 23.05% |
| PFE240705C00028500 | 2024-06-27 9:45AM EDT | 28.50 | 0.07 | 0.04 | 0.06 | -0.05 | -41.67% | 6 | 8,675 | 25.39% |
| PFE240705C00029000 | 2024-06-27 9:56AM EDT | 29.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 5 | 8,728 | 28.52% |
| PFE240705C00029500 | 2024-06-27 9:33AM EDT | 29.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 1,333 | 34.18% |
| PFE240705C00030000 | 2024-06-26 3:25PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 470 | 1,613 | 37.11% |
| PFE240705C00030500 | 2024-06-26 2:17PM EDT | 30.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 119 | 44.53% |
| PFE240705C00031000 | 2024-06-27 9:55AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 2,570 | 39.06% |
| PFE240705C00032000 | 2024-06-24 12:04PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 515 | 50.00% |
| PFE240705C00032500 | 2024-06-24 10:18AM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,007 | 1,009 | 71.09% |
| PFE240705C00033000 | 2024-06-24 10:54AM EDT | 33.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 18 | 320 | 64.06% |
| PFE240705C00033500 | 2024-06-24 9:49AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 53.13% |
| PFE240705C00034000 | 2024-06-24 9:40AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 25.00% |
| PFE240705C00035000 | 2024-06-26 3:42PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 62.50% |
| PFE240705C00036000 | 2024-06-17 9:33AM EDT | 36.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 15 | 108.98% |
| PFE240705C00037000 | 2024-06-17 11:55AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 91.41% |
| PFE240705C00038000 | 2024-06-04 3:40PM EDT | 38.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 9 | 11 | 111.72% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705P00023000 | 2024-06-26 3:20PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 351 | 48.44% |
| PFE240705P00023500 | 2024-06-24 2:24PM EDT | 23.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 741 | 752 | 62.89% |
| PFE240705P00024000 | 2024-06-26 2:00PM EDT | 24.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 10 | 2,477 | 58.20% |
| PFE240705P00024500 | 2024-06-26 2:45PM EDT | 24.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 300 | 50.00% |
| PFE240705P00025000 | 2024-06-27 10:14AM EDT | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 2,607 | 32.42% |
| PFE240705P00025500 | 2024-06-26 3:25PM EDT | 25.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 357 | 29.69% |
| PFE240705P00026000 | 2024-06-27 9:50AM EDT | 26.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 17 | 838 | 26.95% |
| PFE240705P00026500 | 2024-06-27 10:15AM EDT | 26.50 | 0.16 | 0.15 | 0.16 | +0.02 | +15.38% | 66 | 4,399 | 24.02% |
| PFE240705P00027000 | 2024-06-27 10:15AM EDT | 27.00 | 0.34 | 0.33 | 0.34 | +0.10 | +41.67% | 242 | 6,067 | 24.22% |
| PFE240705P00027500 | 2024-06-27 10:12AM EDT | 27.50 | 0.55 | 0.59 | 0.61 | +0.10 | +22.22% | 40 | 3,815 | 24.02% |
| PFE240705P00028000 | 2024-06-27 10:14AM EDT | 28.00 | 1.01 | 0.93 | 1.00 | +0.23 | +29.49% | 10 | 5,852 | 26.27% |
| PFE240705P00028500 | 2024-06-27 10:13AM EDT | 28.50 | 1.48 | 1.41 | 1.46 | +0.34 | +29.82% | 21 | 211 | 30.66% |
| PFE240705P00029000 | 2024-06-26 1:57PM EDT | 29.00 | 1.76 | 1.86 | 2.20 | 0.00 | - | 6 | 417 | 58.01% |
| PFE240705P00029500 | 2024-06-26 1:00PM EDT | 29.50 | 1.75 | 1.96 | 3.60 | 0.00 | - | 3 | 7 | 71.88% |
| PFE240705P00030000 | 2024-06-26 12:58PM EDT | 30.00 | 2.25 | 2.68 | 4.25 | 0.00 | - | 41 | 42 | 93.26% |
| PFE240705P00031000 | 2024-06-26 1:28PM EDT | 31.00 | 3.80 | 3.75 | 4.25 | 0.00 | - | 5 | 1 | 66.80% |
| PFE240705P00031500 | 2024-06-18 9:35AM EDT | 31.50 | 4.35 | 3.50 | 5.45 | 0.00 | - | - | 0 | 69.14% |
| PFE240705P00032000 | 2024-06-06 10:09AM EDT | 32.00 | 2.60 | 4.80 | 5.20 | 0.00 | - | 1 | 0 | 78.13% |
| PFE240705P00033000 | 2024-06-06 1:18PM EDT | 33.00 | 4.10 | 5.60 | 6.00 | 0.00 | - | - | 0 | 88.28% |
| PFE240705P00035000 | 2024-06-05 10:07AM EDT | 35.00 | 5.70 | 7.15 | 8.35 | 0.00 | - | - | 0 | 148.44% |
| PFE240705P00038000 | 2024-06-18 3:01PM EDT | 38.00 | 10.65 | 10.85 | 11.30 | 0.00 | - | - | 1 | 144.92% |
© 2024 Yahoo. Todos los derechos reservados.