Mercados españoles cerrados
S&P 500
5.070,09 +51,70 (+1,03%) Nasdaq
15.854,90 +249,42 (+1,60%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,79 +0,35 (+0,42%) Bitcoin EUR
55.154,73 +842,89 (+1,55%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:22PM EDT. Mercado abierto.
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-04-24 9:59AM EDT | 15.00 | 11.10 | 11.90 | 13.40 | 0.00 | - | 1 | 130 | 54.69% |
| PFE250321C00017500 | 2024-05-02 1:29PM EDT | 17.50 | 10.30 | 10.05 | 11.25 | -0.29 | -2.74% | 12 | 35 | 51.03% |
| PFE250321C00020000 | 2024-05-02 1:58PM EDT | 20.00 | 7.70 | 7.20 | 8.55 | +0.46 | +6.35% | 7 | 631 | 36.62% |
| PFE250321C00022500 | 2024-05-02 1:47PM EDT | 22.50 | 5.70 | 5.60 | 5.85 | +0.45 | +8.57% | 55 | 2,254 | 24.02% |
| PFE250321C00025000 | 2024-05-02 1:34PM EDT | 25.00 | 4.05 | 4.00 | 4.25 | +0.30 | +8.00% | 74 | 1,057 | 26.27% |
| PFE250321C00027500 | 2024-05-02 2:52PM EDT | 27.50 | 2.77 | 2.61 | 2.76 | +0.32 | +13.06% | 287 | 4,991 | 25.03% |
| PFE250321C00030000 | 2024-05-02 2:31PM EDT | 30.00 | 1.67 | 1.66 | 1.78 | +0.17 | +11.33% | 537 | 10,130 | 25.22% |
| PFE250321C00032500 | 2024-05-02 3:03PM EDT | 32.50 | 1.14 | 0.63 | 1.09 | +0.21 | +22.58% | 60 | 5,582 | 25.12% |
| PFE250321C00035000 | 2024-05-02 1:06PM EDT | 35.00 | 0.65 | 0.62 | 0.70 | +0.10 | +18.18% | 334 | 4,654 | 25.81% |
| PFE250321C00037500 | 2024-05-02 1:35PM EDT | 37.50 | 0.40 | 0.37 | 0.43 | +0.05 | +14.29% | 32 | 1,104 | 26.07% |
| PFE250321C00040000 | 2024-05-02 2:41PM EDT | 40.00 | 0.27 | 0.22 | 0.30 | +0.07 | +35.00% | 55 | 3,075 | 27.20% |
| PFE250321C00042500 | 2024-05-02 12:31PM EDT | 42.50 | 0.20 | 0.14 | 0.23 | +0.04 | +25.00% | 5 | 7,805 | 28.66% |
| PFE250321C00045000 | 2024-05-01 2:38PM EDT | 45.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 62 | 3,440 | 29.64% |
| PFE250321C00047500 | 2024-04-30 9:58AM EDT | 47.50 | 0.09 | 0.11 | 0.30 | 0.00 | - | 11 | 167 | 36.04% |
| PFE250321C00050000 | 2024-05-02 10:20AM EDT | 50.00 | 0.03 | 0.04 | 0.15 | -0.04 | -57.14% | 1 | 747 | 33.74% |
| PFE250321C00055000 | 2024-05-02 2:23PM EDT | 55.00 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 100 | 421 | 34.38% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-05-01 3:14PM EDT | 15.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 6 | 1,135 | 37.11% |
| PFE250321P00017500 | 2024-04-26 9:30AM EDT | 17.50 | 0.25 | 0.16 | 0.20 | 0.00 | - | 1 | 726 | 32.91% |
| PFE250321P00020000 | 2024-05-02 1:56PM EDT | 20.00 | 0.37 | 0.37 | 0.39 | -0.06 | -13.95% | 57 | 7,500 | 29.83% |
| PFE250321P00022500 | 2024-05-02 2:23PM EDT | 22.50 | 0.82 | 0.76 | 0.80 | -0.05 | -5.75% | 27 | 28,084 | 28.27% |
| PFE250321P00025000 | 2024-05-02 2:29PM EDT | 25.00 | 1.57 | 1.48 | 1.58 | -0.07 | -4.27% | 1,073 | 11,335 | 27.95% |
| PFE250321P00027500 | 2024-05-02 1:33PM EDT | 27.50 | 2.62 | 2.10 | 2.91 | -0.13 | -4.73% | 52 | 5,093 | 29.61% |
| PFE250321P00030000 | 2024-05-02 1:54PM EDT | 30.00 | 4.15 | 4.00 | 4.10 | -0.22 | -5.03% | 15 | 2,346 | 26.60% |
| PFE250321P00032500 | 2024-04-30 10:11AM EDT | 32.50 | 7.53 | 5.80 | 5.90 | 0.00 | - | 1 | 3,897 | 26.59% |
| PFE250321P00035000 | 2024-05-02 2:43PM EDT | 35.00 | 7.98 | 7.85 | 7.95 | -0.29 | -3.51% | 45 | 988 | 26.78% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 9.90 | 10.95 | 0.00 | - | 50 | 1,191 | 37.72% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 40.00 | 13.45 | 12.35 | 13.45 | 0.00 | - | 1 | 392 | 42.07% |
| PFE250321P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 17.15 | 14.65 | 15.55 | 0.00 | - | 6 | 128 | 40.53% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 67.90% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 43.73% |
| PFE250321P00050000 | 2024-02-01 11:36AM EDT | 50.00 | 23.15 | 22.45 | 24.30 | 0.00 | - | 1 | 0 | 54.74% |
| PFE250321P00055000 | 2024-02-01 3:28PM EDT | 55.00 | 27.85 | 27.30 | 29.80 | 0.00 | - | - | 0 | 62.57% |
© 2024 Yahoo. Todos los derechos reservados.