Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0870 -0,0039 (-0,3587%) Petróleo Brent
79,68 +0,41 (+0,52%) Oro
1.994,30 -3,40 (-0,17%) BTC-EUR
26.137,75 +133,11 (+0,51%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:08PM EDT. Mercado abierto.
Llamadaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230331C00030000 | 2023-03-31 11:50AM EDT | 30.00 | 10.32 | 10.30 | 10.40 | +0.07 | +0.68% | 1 | 1 | 287.50% |
| PFE230331C00032000 | 2023-03-24 12:01PM EDT | 32.00 | 8.30 | 8.30 | 8.40 | 0.00 | - | - | 2 | 232.81% |
| PFE230331C00033000 | 2023-03-17 1:17PM EDT | 33.00 | 7.35 | 7.30 | 7.40 | 0.00 | - | - | 4 | 206.25% |
| PFE230331C00034000 | 2023-03-10 2:47PM EDT | 34.00 | 5.48 | 6.30 | 6.40 | 0.00 | - | - | 2 | 180.47% |
| PFE230331C00035000 | 2023-03-29 2:21PM EDT | 35.00 | 5.15 | 5.30 | 5.40 | 0.00 | - | 4 | 6 | 154.69% |
| PFE230331C00035500 | 2023-03-28 2:05PM EDT | 35.50 | 4.40 | 4.80 | 4.90 | 0.00 | - | 1 | 2 | 142.19% |
| PFE230331C00036000 | 2023-03-28 2:05PM EDT | 36.00 | 3.90 | 4.30 | 4.40 | 0.00 | - | 4 | 15 | 128.91% |
| PFE230331C00037000 | 2023-03-31 11:39AM EDT | 37.00 | 3.36 | 3.30 | 3.40 | -0.29 | -7.95% | 5 | 13 | 103.13% |
| PFE230331C00037500 | 2023-03-30 3:50PM EDT | 37.50 | 2.83 | 2.82 | 2.91 | 0.00 | - | 1,000 | 1,008 | 95.31% |
| PFE230331C00038000 | 2023-03-31 10:25AM EDT | 38.00 | 2.55 | 2.33 | 2.39 | +0.25 | +10.87% | 1 | 47 | 80.08% |
| PFE230331C00038500 | 2023-03-29 11:16AM EDT | 38.50 | 1.74 | 1.83 | 1.89 | 0.00 | - | 1 | 21 | 66.41% |
| PFE230331C00039000 | 2023-03-31 11:11AM EDT | 39.00 | 1.44 | 1.32 | 1.39 | +0.09 | +6.67% | 30 | 767 | 50.78% |
| PFE230331C00039500 | 2023-03-31 11:06AM EDT | 39.50 | 0.94 | 0.83 | 0.88 | +0.08 | +9.30% | 8 | 112 | 41.02% |
| PFE230331C00040000 | 2023-03-31 12:48PM EDT | 40.00 | 0.36 | 0.36 | 0.38 | -0.06 | -14.29% | 422 | 1,958 | 23.05% |
| PFE230331C00040500 | 2023-03-31 12:52PM EDT | 40.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 981 | 3,485 | 11.72% |
| PFE230331C00041000 | 2023-03-31 12:46PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 643 | 4,130 | 24.22% |
| PFE230331C00041500 | 2023-03-31 12:06PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 2,457 | 31.25% |
| PFE230331C00042000 | 2023-03-31 12:49PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,630 | 42.19% |
| PFE230331C00042500 | 2023-03-31 9:57AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 622 | 51.56% |
| PFE230331C00043000 | 2023-03-31 12:32PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 688 | 56.25% |
| PFE230331C00043500 | 2023-03-30 10:01AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 559 | 62.50% |
| PFE230331C00044000 | 2023-03-31 12:12PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,519 | 71.88% |
| PFE230331C00044500 | 2023-03-28 2:57PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 316 | 385 | 92.19% |
| PFE230331C00045000 | 2023-03-31 9:39AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,747 | 87.50% |
| PFE230331C00045500 | 2023-03-13 9:59AM EDT | 45.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 109.38% |
| PFE230331C00046000 | 2023-03-29 3:48PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 409 | 100.00% |
| PFE230331C00047000 | 2023-03-30 10:36AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 118.75% |
| PFE230331C00048000 | 2023-03-16 9:47AM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 136 | 131.25% |
| PFE230331C00049000 | 2023-03-13 12:19PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 233 | 143.75% |
| PFE230331C00050000 | 2023-03-07 3:45PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 156.25% |
| PFE230331C00055000 | 2023-02-24 11:00AM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 4 | 231.25% |
Ventaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230331P00030000 | 2023-03-22 1:01PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 501 | 212.50% |
| PFE230331P00033000 | 2023-03-29 12:10PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 197 | 171.88% |
| PFE230331P00034000 | 2023-03-30 1:25PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 131.25% |
| PFE230331P00034500 | 2023-03-30 10:37AM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 137.50% |
| PFE230331P00035000 | 2023-03-27 10:11AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 189 | 109.38% |
| PFE230331P00035500 | 2023-03-27 10:10AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 90 | 98.44% |
| PFE230331P00036000 | 2023-03-29 9:49AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 560 | 104.69% |
| PFE230331P00036500 | 2023-03-29 9:50AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 404 | 81.25% |
| PFE230331P00037000 | 2023-03-29 1:26PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 197 | 68.75% |
| PFE230331P00037500 | 2023-03-29 12:36PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 257 | 59.38% |
| PFE230331P00038000 | 2023-03-30 11:42AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,527 | 50.00% |
| PFE230331P00038500 | 2023-03-30 3:59PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 349 | 45.31% |
| PFE230331P00039000 | 2023-03-31 9:59AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 2,407 | 34.38% |
| PFE230331P00039500 | 2023-03-31 12:00PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 869 | 23.44% |
| PFE230331P00040000 | 2023-03-31 12:21PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 190 | 2,028 | 13.28% |
| PFE230331P00040500 | 2023-03-31 12:51PM EDT | 40.50 | 0.17 | 0.16 | 0.19 | -0.12 | -41.38% | 1,614 | 4,058 | 0.00% |
| PFE230331P00041000 | 2023-03-31 12:40PM EDT | 41.00 | 0.65 | 0.62 | 0.67 | -0.03 | -4.41% | 400 | 939 | 0.00% |
| PFE230331P00041500 | 2023-03-31 11:58AM EDT | 41.50 | 1.14 | 1.12 | 1.18 | +0.01 | +0.88% | 6 | 37 | 0.00% |
| PFE230331P00042000 | 2023-03-31 10:39AM EDT | 42.00 | 1.46 | 1.59 | 1.68 | -0.21 | -12.57% | 2 | 224 | 0.00% |
| PFE230331P00042500 | 2023-03-31 9:38AM EDT | 42.50 | 1.99 | 2.11 | 2.18 | -0.19 | -8.72% | 1 | 12 | 0.00% |
| PFE230331P00043000 | 2023-03-31 10:58AM EDT | 43.00 | 2.49 | 2.61 | 2.68 | -0.39 | -13.54% | 4 | 12 | 0.00% |
| PFE230331P00043500 | 2023-03-15 2:12PM EDT | 43.50 | 3.20 | 3.10 | 3.20 | 0.00 | - | - | 0 | 50.00% |
| PFE230331P00044000 | 2023-03-24 9:50AM EDT | 44.00 | 4.00 | 3.60 | 3.70 | 0.00 | - | - | 1 | 50.00% |
| PFE230331P00044500 | 2023-03-27 11:13AM EDT | 44.50 | 4.20 | 4.10 | 4.20 | 0.00 | - | - | 3 | 50.00% |
| PFE230331P00045000 | 2023-03-31 11:39AM EDT | 45.00 | 4.65 | 4.60 | 4.70 | -0.07 | -1.48% | 4 | 8 | 50.00% |
| PFE230331P00046000 | 2023-02-27 10:32AM EDT | 46.00 | 3.85 | 5.60 | 5.70 | 0.00 | - | - | 0 | 50.00% |
| PFE230331P00047000 | 2023-03-20 10:48AM EDT | 47.00 | 6.50 | 6.60 | 6.70 | 0.00 | - | - | 2 | 50.00% |
| PFE230331P00048000 | 2023-02-27 4:37PM EDT | 48.00 | 7.21 | 7.60 | 7.70 | 0.00 | - | - | 0 | 50.00% |
| PFE230331P00052000 | 2023-02-28 10:55AM EDT | 52.00 | 11.69 | 11.60 | 11.70 | 0.00 | - | - | 0 | 100.00% |
| PFE230331P00054000 | 2023-03-20 2:50PM EDT | 54.00 | 13.35 | 13.60 | 13.70 | 0.00 | - | - | 0 | 100.00% |
| PFE230331P00065000 | 2023-03-13 1:31PM EDT | 65.00 | 24.90 | 24.60 | 24.70 | 0.00 | - | - | 0 | 200.00% |
© 2023 Yahoo. Todos los derechos reservados.
