Mercados españoles abiertos en 8 hrs 37 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
90,03 +0,01 (+0,01%) Bitcoin EUR
60.055,54 +860,47 (+1,45%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-04-05 2:06PM EDT | 15.00 | 11.70 | 8.95 | 12.75 | 0.00 | - | 3 | 28 | 59.18% |
| PFE251219C00017500 | 2024-04-12 3:02PM EDT | 17.50 | 8.68 | 8.40 | 8.70 | 0.00 | - | 10 | 34 | 27.00% |
| PFE251219C00020000 | 2024-04-16 3:56PM EDT | 20.00 | 6.70 | 6.60 | 6.90 | 0.00 | - | 39 | 2,157 | 28.25% |
| PFE251219C00022500 | 2024-04-16 10:22AM EDT | 22.50 | 5.28 | 5.10 | 5.20 | -0.12 | -2.22% | 1 | 700 | 27.20% |
| PFE251219C00025000 | 2024-04-16 11:09AM EDT | 25.00 | 4.00 | 3.90 | 4.00 | -0.12 | -2.91% | 2 | 1,794 | 27.95% |
| PFE251219C00027500 | 2024-04-16 2:17PM EDT | 27.50 | 2.96 | 2.87 | 2.99 | -0.09 | -2.95% | 3 | 5,485 | 27.98% |
| PFE251219C00030000 | 2024-04-16 2:31PM EDT | 30.00 | 2.17 | 2.15 | 2.21 | -0.05 | -2.25% | 28 | 5,168 | 27.99% |
| PFE251219C00032500 | 2024-04-16 1:52PM EDT | 32.50 | 1.59 | 1.53 | 1.61 | -0.10 | -5.92% | 27 | 1,725 | 27.91% |
| PFE251219C00035000 | 2024-04-16 2:37PM EDT | 35.00 | 1.18 | 1.10 | 1.19 | -0.03 | -2.48% | 156 | 7,689 | 28.08% |
| PFE251219C00037500 | 2024-04-16 10:00AM EDT | 37.50 | 0.94 | 0.80 | 0.89 | +0.01 | +1.08% | 2 | 3,891 | 28.37% |
| PFE251219C00040000 | 2024-04-16 12:30PM EDT | 40.00 | 0.65 | 0.60 | 0.69 | -0.03 | -4.41% | 220 | 8,648 | 28.88% |
| PFE251219C00042500 | 2024-04-16 10:24AM EDT | 42.50 | 0.51 | 0.46 | 0.54 | -0.04 | -7.27% | 1 | 766 | 29.37% |
| PFE251219C00045000 | 2024-04-16 11:03AM EDT | 45.00 | 0.40 | 0.34 | 0.40 | -0.02 | -4.76% | 120 | 1,755 | 29.40% |
| PFE251219C00047500 | 2024-04-10 12:10PM EDT | 47.50 | 0.30 | 0.27 | 0.32 | 0.00 | - | 9 | 690 | 29.88% |
| PFE251219C00050000 | 2024-04-16 11:40AM EDT | 50.00 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 19 | 4,983 | 30.37% |
| PFE251219C00055000 | 2024-04-15 3:06PM EDT | 55.00 | 0.15 | 0.12 | 0.28 | 0.00 | - | 1 | 7,702 | 34.03% |
| PFE251219C00060000 | 2024-04-15 10:04AM EDT | 60.00 | 0.20 | 0.12 | 0.24 | 0.00 | - | 1 | 4,909 | 35.89% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-04-16 3:48PM EDT | 15.00 | 0.43 | 0.40 | 0.44 | +0.06 | +16.22% | 4 | 1,466 | 33.64% |
| PFE251219P00017500 | 2024-03-19 9:49AM EDT | 17.50 | 0.68 | 0.74 | 0.80 | 0.00 | - | 1 | 313 | 31.57% |
| PFE251219P00020000 | 2024-04-16 3:58PM EDT | 20.00 | 1.31 | 1.31 | 1.34 | +0.01 | +0.77% | 20 | 4,605 | 29.71% |
| PFE251219P00022500 | 2024-04-16 3:48PM EDT | 22.50 | 2.12 | 2.09 | 2.17 | +0.06 | +2.91% | 1 | 9,053 | 28.63% |
| PFE251219P00025000 | 2024-04-12 3:46PM EDT | 25.00 | 2.96 | 2.91 | 3.30 | 0.00 | - | 9 | 12,497 | 27.91% |
| PFE251219P00027500 | 2024-04-15 11:04AM EDT | 27.50 | 4.45 | 4.55 | 4.65 | 0.00 | - | 148 | 3,719 | 26.89% |
| PFE251219P00030000 | 2024-04-16 1:20PM EDT | 30.00 | 6.09 | 6.10 | 6.25 | +0.06 | +1.00% | 2 | 9,477 | 25.93% |
| PFE251219P00032500 | 2024-04-01 3:59PM EDT | 32.50 | 6.61 | 7.95 | 8.10 | 0.00 | - | 43 | 8,806 | 25.21% |
| PFE251219P00035000 | 2024-04-10 3:44PM EDT | 35.00 | 9.46 | 9.95 | 10.15 | 0.00 | - | 305 | 8,758 | 24.68% |
| PFE251219P00037500 | 2024-04-12 9:43AM EDT | 37.50 | 12.35 | 11.65 | 12.35 | 0.00 | - | 3 | 4,690 | 24.34% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 40.00 | 14.34 | 14.10 | 15.65 | 0.00 | - | 7 | 768 | 35.97% |
| PFE251219P00042500 | 2024-03-21 2:46PM EDT | 42.50 | 14.89 | 16.25 | 18.20 | 0.00 | - | 1 | 941 | 39.22% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 20.02% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 21.58% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 28.86% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 28.52% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.