Mercados españoles cerrados en 5 hrs 20 min

Pfizer Inc. (PFE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,30-0,58 (-2,01%)
Al cierre: 04:01PM EDT
28,29 -0,01 (-0,04%)
Antes de la apertura: 06:07AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE250117C000150002024-05-22 3:50PM EDT15.0014.700.000.000.00-1000.00%
PFE250117C000175002024-05-24 11:49AM EDT17.5011.360.000.000.00-100.00%
PFE250117C000200002024-05-24 3:17PM EDT20.009.010.000.000.00-500.00%
PFE250117C000225002024-05-24 3:36PM EDT22.506.850.000.000.00-1900.00%
PFE250117C000250002024-05-28 3:21PM EDT25.004.200.000.000.00-61700.00%
PFE250117C000275002024-05-28 3:45PM EDT27.502.750.000.000.00-38700.00%
PFE250117C000300002024-05-28 3:55PM EDT30.001.640.000.000.00-1,99301.56%
PFE250117C000325002024-05-28 3:51PM EDT32.500.890.000.000.00-18603.13%
PFE250117C000350002024-05-28 3:41PM EDT35.000.500.000.000.00-17106.25%
PFE250117C000375002024-05-28 12:08PM EDT37.500.300.000.000.00-94206.25%
PFE250117C000400002024-05-28 3:35PM EDT40.000.180.000.000.00-295012.50%
PFE250117C000425002024-05-23 11:04AM EDT42.500.120.000.000.00-25012.50%
PFE250117C000450002024-05-28 11:23AM EDT45.000.070.000.000.00-10012.50%
PFE250117C000475002024-05-28 9:30AM EDT47.500.290.000.000.00-1012.50%
PFE250117C000500002024-05-28 11:54AM EDT50.000.050.000.000.00-1012.50%
PFE250117C000525002024-05-23 11:13AM EDT52.500.030.000.000.00-20012.50%
PFE250117C000550002024-05-24 10:17AM EDT55.000.040.000.000.00-5025.00%
PFE250117C000575002024-05-13 10:53AM EDT57.500.040.000.000.00-2025.00%
PFE250117C000600002024-05-24 9:46AM EDT60.000.030.000.000.00-1025.00%
PFE250117C000625002024-05-23 11:17AM EDT62.500.020.000.000.00-5025.00%
PFE250117C000650002024-05-22 2:44PM EDT65.000.010.000.000.00-1025.00%
PFE250117C000700002024-05-21 1:47PM EDT70.000.030.000.000.00-5025.00%
PFE250117C000750002024-05-16 1:15PM EDT75.000.010.000.000.00-24025.00%
PFE250117C000800002024-05-28 10:53AM EDT80.000.020.000.000.00-5025.00%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE250117P000150002024-05-28 12:51PM EDT15.000.050.000.000.00-2025.00%
PFE250117P000175002024-05-28 3:10PM EDT17.500.130.000.000.00-20012.50%
PFE250117P000200002024-05-28 2:31PM EDT20.000.200.000.000.00-2012.50%
PFE250117P000225002024-05-28 3:27PM EDT22.500.420.000.000.00-16006.25%
PFE250117P000250002024-05-28 3:39PM EDT25.000.890.000.000.00-45403.13%
PFE250117P000275002024-05-28 2:42PM EDT27.501.800.000.000.00-4400.78%
PFE250117P000300002024-05-28 1:02PM EDT30.003.450.000.000.00-2200.00%
PFE250117P000325002024-05-28 3:37PM EDT32.504.950.000.000.00-7800.00%
PFE250117P000350002024-05-28 1:46PM EDT35.007.150.000.000.00-100.00%
PFE250117P000375002024-05-23 9:30AM EDT37.508.450.000.000.00-1000.00%
PFE250117P000400002024-05-28 1:39PM EDT40.0011.880.000.000.00-100.00%
PFE250117P000425002024-05-23 3:12PM EDT42.5013.750.000.000.00-3,10000.00%
PFE250117P000450002024-05-23 3:13PM EDT45.0016.230.000.000.00-5,25600.00%
PFE250117P000475002024-05-23 3:12PM EDT47.5019.000.000.000.00-27000.00%
PFE250117P000500002024-05-23 3:13PM EDT50.0021.300.000.000.00-1,54000.00%
PFE250117P000525002024-05-22 3:08PM EDT52.5023.650.000.000.00-3000.00%
PFE250117P000550002024-01-30 2:21PM EDT55.0027.9027.3528.950.00-12173.36%
PFE250117P000575002023-12-26 3:29PM EDT57.5029.2529.0530.950.00-1064.75%
PFE250117P000600002024-05-23 3:12PM EDT60.0031.570.000.000.00-3800.00%
PFE250117P000625002023-04-11 2:43PM EDT62.5020.7024.7525.350.00--10.00%
PFE250117P000650002023-12-26 4:30PM EDT65.0036.6536.5537.750.00-1163.48%
PFE250117P000700002024-05-22 3:08PM EDT70.0041.550.000.000.00-200.00%
PFE250117P000750002024-03-12 10:34AM EDT75.0047.0648.2549.300.00-60102.83%
PFE250117P000800002024-05-08 12:25PM EDT80.0052.120.000.000.00-800.00%