Mercados españoles abiertos en 8 hrs 41 min
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0619 -0,0007 (-0,06%) Petróleo Brent
90,08 +0,06 (+0,07%) Bitcoin EUR
60.091,97 +886,20 (+1,50%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-04-10 10:10AM EDT | 15.00 | 10.82 | 10.25 | 12.10 | 0.00 | - | 1 | 153 | 51.42% |
| PFE250117C00017500 | 2024-04-10 10:10AM EDT | 17.50 | 8.52 | 7.95 | 8.55 | 0.00 | - | 2 | 88 | 36.18% |
| PFE250117C00020000 | 2024-04-16 3:21PM EDT | 20.00 | 6.10 | 5.95 | 6.10 | -0.10 | -1.61% | 156 | 2,932 | 27.39% |
| PFE250117C00022500 | 2024-04-16 3:48PM EDT | 22.50 | 4.16 | 4.05 | 4.30 | -0.09 | -2.12% | 218 | 3,073 | 28.42% |
| PFE250117C00025000 | 2024-04-16 3:59PM EDT | 25.00 | 2.64 | 2.64 | 2.67 | -0.15 | -5.38% | 376 | 28,606 | 26.25% |
| PFE250117C00027500 | 2024-04-16 3:59PM EDT | 27.50 | 1.58 | 1.57 | 1.62 | -0.14 | -8.14% | 837 | 19,822 | 26.22% |
| PFE250117C00030000 | 2024-04-16 3:59PM EDT | 30.00 | 0.89 | 0.88 | 0.93 | -0.08 | -8.25% | 1,422 | 44,118 | 26.15% |
| PFE250117C00032500 | 2024-04-16 3:52PM EDT | 32.50 | 0.51 | 0.50 | 0.58 | -0.03 | -5.56% | 307 | 29,778 | 27.25% |
| PFE250117C00035000 | 2024-04-16 3:48PM EDT | 35.00 | 0.29 | 0.28 | 0.30 | -0.03 | -9.38% | 660 | 35,823 | 26.76% |
| PFE250117C00037500 | 2024-04-16 1:10PM EDT | 37.50 | 0.18 | 0.16 | 0.19 | 0.00 | - | 2 | 13,774 | 27.78% |
| PFE250117C00040000 | 2024-04-16 3:16PM EDT | 40.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 255 | 45,587 | 29.00% |
| PFE250117C00042500 | 2024-04-16 10:09AM EDT | 42.50 | 0.07 | 0.07 | 0.11 | -0.05 | -41.67% | 33 | 9,721 | 31.15% |
| PFE250117C00045000 | 2024-04-16 1:12PM EDT | 45.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 348 | 14,362 | 31.45% |
| PFE250117C00047500 | 2024-04-16 1:58PM EDT | 47.50 | 0.05 | 0.03 | 0.12 | +0.01 | +25.00% | 70 | 8,948 | 36.91% |
| PFE250117C00050000 | 2024-04-16 1:00PM EDT | 50.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 19,450 | 35.35% |
| PFE250117C00052500 | 2024-04-16 12:04PM EDT | 52.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 7,912 | 37.50% |
| PFE250117C00055000 | 2024-04-15 3:43PM EDT | 55.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 10 | 5,455 | 40.33% |
| PFE250117C00057500 | 2024-04-10 1:08PM EDT | 57.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 20 | 957 | 41.41% |
| PFE250117C00060000 | 2024-04-12 9:39AM EDT | 60.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 15 | 3,297 | 43.16% |
| PFE250117C00062500 | 2024-04-10 2:09PM EDT | 62.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 5 | 796 | 44.73% |
| PFE250117C00065000 | 2024-04-10 11:47AM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,589 | 44.14% |
| PFE250117C00070000 | 2024-04-09 11:15AM EDT | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,655 | 46.88% |
| PFE250117C00075000 | 2024-04-11 11:46AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 174 | 48.05% |
| PFE250117C00080000 | 2024-04-11 12:15PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,595 | 48.44% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-04-15 3:06PM EDT | 15.00 | 0.09 | 0.07 | 0.16 | 0.00 | - | 2 | 3,564 | 39.06% |
| PFE250117P00017500 | 2024-04-10 3:58PM EDT | 17.50 | 0.23 | 0.20 | 0.23 | +0.05 | +27.78% | 20 | 9,585 | 32.13% |
| PFE250117P00020000 | 2024-04-16 2:36PM EDT | 20.00 | 0.49 | 0.47 | 0.50 | +0.01 | +2.08% | 145 | 14,961 | 29.35% |
| PFE250117P00022500 | 2024-04-16 3:42PM EDT | 22.50 | 1.07 | 1.04 | 1.08 | +0.04 | +3.88% | 2,085 | 42,717 | 28.03% |
| PFE250117P00025000 | 2024-04-16 3:59PM EDT | 25.00 | 2.05 | 1.75 | 2.10 | +0.05 | +2.50% | 219 | 55,102 | 27.66% |
| PFE250117P00027500 | 2024-04-16 1:24PM EDT | 27.50 | 3.40 | 3.40 | 3.50 | +0.03 | +0.89% | 36 | 46,185 | 27.04% |
| PFE250117P00030000 | 2024-04-16 3:58PM EDT | 30.00 | 5.25 | 5.20 | 5.30 | +0.10 | +1.94% | 59 | 20,360 | 26.95% |
| PFE250117P00032500 | 2024-04-16 2:47PM EDT | 32.50 | 7.31 | 7.30 | 7.45 | +0.08 | +1.11% | 50 | 19,771 | 28.27% |
| PFE250117P00035000 | 2024-04-16 12:13PM EDT | 35.00 | 9.52 | 9.55 | 9.70 | +0.03 | +0.32% | 27 | 33,817 | 28.81% |
| PFE250117P00037500 | 2024-04-12 3:39PM EDT | 37.50 | 11.90 | 12.00 | 12.50 | 0.00 | - | 100 | 24,009 | 38.92% |
| PFE250117P00040000 | 2024-04-12 3:47PM EDT | 40.00 | 14.35 | 14.45 | 14.95 | 0.00 | - | 53 | 8,234 | 42.09% |
| PFE250117P00042500 | 2024-04-04 9:30AM EDT | 42.50 | 15.40 | 16.65 | 17.65 | 0.00 | - | 1 | 4,299 | 49.54% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 17.87 | 19.25 | 20.40 | 0.00 | - | 1 | 2,765 | 57.35% |
| PFE250117P00047500 | 2024-04-09 2:01PM EDT | 47.50 | 20.97 | 21.75 | 22.85 | 0.00 | - | 5 | 115 | 59.86% |
| PFE250117P00050000 | 2024-03-14 3:22PM EDT | 50.00 | 21.96 | 23.60 | 25.35 | 0.00 | - | 370 | 633 | 62.94% |
| PFE250117P00052500 | 2024-03-04 10:50AM EDT | 52.50 | 26.85 | 24.75 | 26.05 | 0.00 | - | 1 | 17 | 0.00% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 0.00% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00060000 | 2024-04-03 12:54PM EDT | 60.00 | 32.60 | 33.85 | 35.10 | 0.00 | - | 1 | 28 | 50.29% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 0.00% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 0.00% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 0.00% |
| PFE250117P00080000 | 2024-02-16 3:51PM EDT | 80.00 | 52.37 | 50.85 | 54.00 | 0.00 | - | 51 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.