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
25.452,35 -118,44 (-0,46%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Llamadaspara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00017500 | 2023-09-25 10:29AM EDT | 17.50 | 15.25 | 15.50 | 17.50 | 0.00 | - | 1 | 2 | 64.72% |
| PFE250117C00020000 | 2023-09-27 3:08PM EDT | 20.00 | 12.40 | 13.10 | 13.45 | 0.00 | - | 222 | 1,053 | 30.18% |
| PFE250117C00022500 | 2023-09-29 3:46PM EDT | 22.50 | 11.06 | 11.00 | 11.20 | +0.61 | +5.84% | 1 | 129 | 28.91% |
| PFE250117C00025000 | 2023-09-28 3:23PM EDT | 25.00 | 8.05 | 8.90 | 9.55 | 0.00 | - | 143 | 375 | 32.69% |
| PFE250117C00027500 | 2023-09-29 2:26PM EDT | 27.50 | 7.02 | 6.85 | 7.55 | +0.71 | +11.25% | 15 | 345 | 29.93% |
| PFE250117C00030000 | 2023-09-29 3:12PM EDT | 30.00 | 5.48 | 5.45 | 5.90 | +0.68 | +14.17% | 221 | 2,284 | 28.78% |
| PFE250117C00032500 | 2023-09-29 3:57PM EDT | 32.50 | 4.10 | 4.10 | 4.20 | +0.64 | +18.50% | 1,830 | 1,778 | 25.86% |
| PFE250117C00035000 | 2023-09-29 3:59PM EDT | 35.00 | 3.00 | 2.90 | 3.05 | +0.53 | +21.46% | 136 | 6,303 | 25.17% |
| PFE250117C00037500 | 2023-09-29 12:09PM EDT | 37.50 | 1.96 | 2.06 | 2.16 | +0.27 | +15.98% | 441 | 6,339 | 24.66% |
| PFE250117C00040000 | 2023-09-29 3:53PM EDT | 40.00 | 1.46 | 1.43 | 1.53 | +0.30 | +25.86% | 91 | 23,465 | 24.52% |
| PFE250117C00042500 | 2023-09-29 1:44PM EDT | 42.50 | 1.00 | 0.99 | 1.07 | +0.21 | +26.58% | 19 | 9,092 | 24.44% |
| PFE250117C00045000 | 2023-09-29 3:28PM EDT | 45.00 | 0.69 | 0.69 | 0.75 | +0.14 | +25.45% | 179 | 8,991 | 24.49% |
| PFE250117C00047500 | 2023-09-29 9:30AM EDT | 47.50 | 0.46 | 0.48 | 0.51 | +0.07 | +17.95% | 26 | 3,383 | 24.37% |
| PFE250117C00050000 | 2023-09-29 3:53PM EDT | 50.00 | 0.37 | 0.34 | 0.37 | +0.09 | +32.14% | 281 | 13,421 | 24.68% |
| PFE250117C00052500 | 2023-09-29 3:03PM EDT | 52.50 | 0.27 | 0.25 | 0.28 | +0.06 | +28.57% | 7 | 7,763 | 25.20% |
| PFE250117C00055000 | 2023-09-29 1:33PM EDT | 55.00 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 5 | 5,224 | 25.59% |
| PFE250117C00057500 | 2023-09-22 1:53PM EDT | 57.50 | 0.13 | 0.14 | 0.15 | 0.00 | - | 1 | 391 | 25.68% |
| PFE250117C00060000 | 2023-09-28 12:23PM EDT | 60.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 6 | 1,887 | 26.95% |
| PFE250117C00062500 | 2023-09-25 9:52AM EDT | 62.50 | 0.11 | 0.07 | 0.12 | 0.00 | - | 5 | 401 | 27.69% |
| PFE250117C00065000 | 2023-09-26 2:28PM EDT | 65.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 1,168 | 28.22% |
| PFE250117C00070000 | 2023-09-20 3:47PM EDT | 70.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1,030 | 1,718 | 29.79% |
| PFE250117C00075000 | 2023-08-30 12:43PM EDT | 75.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 100 | 211 | 31.45% |
| PFE250117C00080000 | 2023-09-28 3:59PM EDT | 80.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 110 | 1,369 | 33.40% |
Ventaspara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00017500 | 2023-09-29 3:32PM EDT | 17.50 | 0.19 | 0.14 | 0.20 | -0.03 | -13.64% | 10 | 786 | 34.28% |
| PFE250117P00020000 | 2023-09-28 1:56PM EDT | 20.00 | 0.40 | 0.33 | 0.37 | 0.00 | - | 11 | 1,931 | 32.37% |
| PFE250117P00022500 | 2023-09-27 3:41PM EDT | 22.50 | 0.65 | 0.56 | 0.60 | 0.00 | - | 22 | 3,721 | 30.08% |
| PFE250117P00025000 | 2023-09-28 3:49PM EDT | 25.00 | 1.06 | 0.46 | 0.97 | 0.00 | - | 15 | 6,700 | 28.30% |
| PFE250117P00027500 | 2023-09-29 3:58PM EDT | 27.50 | 1.45 | 1.41 | 1.54 | -0.27 | -15.70% | 84 | 7,418 | 27.00% |
| PFE250117P00030000 | 2023-09-29 2:13PM EDT | 30.00 | 2.21 | 0.94 | 2.23 | -0.29 | -11.60% | 1 | 14,267 | 25.10% |
| PFE250117P00032500 | 2023-09-29 12:15PM EDT | 32.50 | 3.30 | 2.07 | 3.25 | -0.34 | -9.34% | 1 | 16,907 | 23.99% |
| PFE250117P00035000 | 2023-09-29 1:30PM EDT | 35.00 | 4.42 | 4.35 | 4.50 | -0.57 | -11.42% | 24 | 24,728 | 22.68% |
| PFE250117P00037500 | 2023-09-29 10:32AM EDT | 37.50 | 6.10 | 5.60 | 6.10 | -0.60 | -8.96% | 32 | 26,562 | 21.97% |
| PFE250117P00040000 | 2023-09-29 10:06AM EDT | 40.00 | 8.00 | 7.70 | 7.85 | -0.85 | -9.60% | 1 | 20,849 | 20.53% |
| PFE250117P00042500 | 2023-09-27 3:46PM EDT | 42.50 | 10.78 | 9.75 | 9.95 | 0.00 | - | 4 | 10,687 | 20.23% |
| PFE250117P00045000 | 2023-09-29 3:02PM EDT | 45.00 | 12.10 | 11.95 | 12.20 | -0.98 | -7.49% | 11 | 5,665 | 20.07% |
| PFE250117P00047500 | 2023-09-22 9:51AM EDT | 47.50 | 14.90 | 13.45 | 14.60 | 0.00 | - | 1 | 1,724 | 20.95% |
| PFE250117P00050000 | 2023-09-27 12:15PM EDT | 50.00 | 18.00 | 16.70 | 18.75 | 0.00 | - | 2 | 668 | 40.67% |
| PFE250117P00052500 | 2023-09-29 1:30PM EDT | 52.50 | 19.55 | 19.25 | 20.65 | -0.30 | -1.51% | 1 | 1,017 | 37.98% |
| PFE250117P00055000 | 2023-07-25 9:30AM EDT | 55.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| PFE250117P00057500 | 2023-06-15 10:06AM EDT | 57.50 | 17.95 | 21.10 | 21.75 | 0.00 | - | 2 | 2 | 0.00% |
| PFE250117P00060000 | 2023-07-25 2:44PM EDT | 60.00 | 23.04 | 23.60 | 24.00 | 0.00 | - | 10 | 30 | 0.00% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-02-16 1:19PM EDT | 65.00 | 22.12 | 24.35 | 25.45 | 0.00 | - | 1 | 1 | 0.00% |
| PFE250117P00070000 | 2023-09-06 10:53AM EDT | 70.00 | 35.30 | 35.85 | 38.60 | 0.00 | - | 1 | 8 | 55.95% |
| PFE250117P00075000 | 2023-09-25 10:48AM EDT | 75.00 | 42.15 | 41.30 | 43.70 | 0.00 | - | 3 | 0 | 60.01% |
| PFE250117P00080000 | 2023-09-25 10:43AM EDT | 80.00 | 47.30 | 46.20 | 47.45 | 0.00 | - | 1 | 0 | 48.00% |
© 2023 Yahoo. Todos los derechos reservados.
