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
25.456,39 -96,00 (-0,38%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Llamadaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00017500 | 2023-09-29 3:57PM EDT | 17.50 | 15.70 | 14.15 | 17.25 | -1.55 | -8.99% | 1 | 1 | 46.78% |
| PFE251219C00020000 | 2023-09-29 3:52PM EDT | 20.00 | 13.40 | 11.75 | 13.80 | +0.94 | +7.54% | 20 | 304 | 28.61% |
| PFE251219C00022500 | 2023-09-21 1:33PM EDT | 22.50 | 11.20 | 11.10 | 12.60 | 0.00 | - | 5 | 145 | 35.60% |
| PFE251219C00025000 | 2023-09-28 3:56PM EDT | 25.00 | 8.37 | 7.65 | 10.90 | 0.00 | - | 10 | 319 | 34.94% |
| PFE251219C00027500 | 2023-09-27 9:46AM EDT | 27.50 | 7.00 | 6.00 | 9.10 | 0.00 | - | 3 | 337 | 32.70% |
| PFE251219C00030000 | 2023-09-29 3:58PM EDT | 30.00 | 6.21 | 5.80 | 7.45 | +0.66 | +11.89% | 11 | 1,110 | 30.74% |
| PFE251219C00032500 | 2023-09-28 12:53PM EDT | 32.50 | 4.20 | 4.65 | 5.95 | 0.00 | - | 2 | 863 | 28.91% |
| PFE251219C00035000 | 2023-09-29 2:41PM EDT | 35.00 | 3.73 | 3.65 | 3.90 | +0.53 | +16.56% | 25 | 3,306 | 23.57% |
| PFE251219C00037500 | 2023-09-29 3:59PM EDT | 37.50 | 2.90 | 2.58 | 3.65 | +0.40 | +16.00% | 111 | 1,458 | 26.58% |
| PFE251219C00040000 | 2023-09-29 3:09PM EDT | 40.00 | 2.22 | 2.12 | 2.45 | +0.32 | +16.84% | 13 | 6,298 | 23.90% |
| PFE251219C00042500 | 2023-09-29 3:29PM EDT | 42.50 | 1.73 | 1.51 | 1.75 | +0.35 | +25.36% | 5 | 808 | 22.95% |
| PFE251219C00045000 | 2023-09-29 1:59PM EDT | 45.00 | 1.30 | 1.05 | 1.86 | +0.10 | +8.33% | 4 | 1,798 | 26.21% |
| PFE251219C00047500 | 2023-09-26 2:25PM EDT | 47.50 | 0.88 | 0.74 | 1.18 | 0.00 | - | 2 | 353 | 24.10% |
| PFE251219C00050000 | 2023-09-29 3:07PM EDT | 50.00 | 0.75 | 0.65 | 1.11 | +0.10 | +15.38% | 27 | 1,802 | 25.61% |
| PFE251219C00055000 | 2023-09-28 2:37PM EDT | 55.00 | 0.40 | 0.41 | 0.56 | 0.00 | - | 41 | 1,522 | 24.22% |
| PFE251219C00060000 | 2023-09-29 3:26PM EDT | 60.00 | 0.29 | 0.26 | 0.32 | +0.02 | +7.41% | 126 | 3,043 | 23.98% |
Ventaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00017500 | 2023-09-27 9:34AM EDT | 17.50 | 0.44 | 0.26 | 0.55 | 0.00 | - | 28 | 88 | 33.35% |
| PFE251219P00020000 | 2023-09-27 2:37PM EDT | 20.00 | 0.79 | 0.62 | 0.78 | 0.00 | - | 6 | 613 | 30.62% |
| PFE251219P00022500 | 2023-09-20 2:06PM EDT | 22.50 | 1.05 | 0.19 | 1.14 | 0.00 | - | 5 | 1,852 | 28.68% |
| PFE251219P00025000 | 2023-09-28 1:58PM EDT | 25.00 | 1.75 | 1.16 | 2.00 | 0.00 | - | 5 | 522 | 29.76% |
| PFE251219P00027500 | 2023-09-27 2:29PM EDT | 27.50 | 2.45 | 2.15 | 2.53 | 0.00 | - | 14 | 2,179 | 27.12% |
| PFE251219P00030000 | 2023-09-29 3:50PM EDT | 30.00 | 3.05 | 2.86 | 3.25 | -0.15 | -4.69% | 60 | 4,953 | 25.00% |
| PFE251219P00032500 | 2023-09-29 1:44PM EDT | 32.50 | 4.06 | 4.00 | 4.40 | -0.54 | -11.74% | 20 | 7,488 | 24.35% |
| PFE251219P00035000 | 2023-09-28 3:34PM EDT | 35.00 | 5.80 | 5.15 | 5.70 | 0.00 | - | 3 | 9,883 | 23.46% |
| PFE251219P00037500 | 2023-09-27 2:57PM EDT | 37.50 | 7.25 | 5.40 | 8.20 | 0.00 | - | 9 | 4,771 | 27.75% |
| PFE251219P00040000 | 2023-09-27 2:51PM EDT | 40.00 | 8.90 | 6.65 | 9.65 | 0.00 | - | 42 | 796 | 25.92% |
| PFE251219P00042500 | 2023-09-14 12:14PM EDT | 42.50 | 9.52 | 9.65 | 11.70 | 0.00 | - | 1 | 915 | 26.54% |
| PFE251219P00045000 | 2023-09-27 1:31PM EDT | 45.00 | 13.29 | 11.35 | 13.95 | 0.00 | - | 5 | 245 | 27.81% |
| PFE251219P00047500 | 2023-09-13 12:45PM EDT | 47.50 | 13.60 | 12.90 | 16.05 | 0.00 | - | 2 | 542 | 27.76% |
| PFE251219P00050000 | 2023-08-08 10:50AM EDT | 50.00 | 14.45 | 15.05 | 16.10 | 0.00 | - | 3 | 36 | 0.00% |
| PFE251219P00055000 | 2023-08-25 3:53PM EDT | 55.00 | 18.65 | 22.00 | 22.55 | 0.00 | - | 3 | 1 | 25.93% |
| PFE251219P00060000 | 2023-05-18 12:32PM EDT | 60.00 | 24.15 | 18.60 | 20.80 | 0.00 | - | 14 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
