Mercados españoles cerrados

Pfizer Inc. (PFE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,30-0,08 (-0,20%)
A partir del 01:08PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE230331C000300002023-03-31 11:50AM EDT30.0010.3210.3010.40+0.07+0.68%11287.50%
PFE230331C000320002023-03-24 12:01PM EDT32.008.308.308.400.00--2232.81%
PFE230331C000330002023-03-17 1:17PM EDT33.007.357.307.400.00--4206.25%
PFE230331C000340002023-03-10 2:47PM EDT34.005.486.306.400.00--2180.47%
PFE230331C000350002023-03-29 2:21PM EDT35.005.155.305.400.00-46154.69%
PFE230331C000355002023-03-28 2:05PM EDT35.504.404.804.900.00-12142.19%
PFE230331C000360002023-03-28 2:05PM EDT36.003.904.304.400.00-415128.91%
PFE230331C000370002023-03-31 11:39AM EDT37.003.363.303.40-0.29-7.95%513103.13%
PFE230331C000375002023-03-30 3:50PM EDT37.502.832.822.910.00-1,0001,00895.31%
PFE230331C000380002023-03-31 10:25AM EDT38.002.552.332.39+0.25+10.87%14780.08%
PFE230331C000385002023-03-29 11:16AM EDT38.501.741.831.890.00-12166.41%
PFE230331C000390002023-03-31 11:11AM EDT39.001.441.321.39+0.09+6.67%3076750.78%
PFE230331C000395002023-03-31 11:06AM EDT39.500.940.830.88+0.08+9.30%811241.02%
PFE230331C000400002023-03-31 12:48PM EDT40.000.360.360.38-0.06-14.29%4221,95823.05%
PFE230331C000405002023-03-31 12:52PM EDT40.500.030.020.03-0.07-70.00%9813,48511.72%
PFE230331C000410002023-03-31 12:46PM EDT41.000.010.000.02-0.02-66.67%6434,13024.22%
PFE230331C000415002023-03-31 12:06PM EDT41.500.010.000.010.00-1842,45731.25%
PFE230331C000420002023-03-31 12:49PM EDT42.000.010.000.010.00-141,63042.19%
PFE230331C000425002023-03-31 9:57AM EDT42.500.020.000.010.00-1962251.56%
PFE230331C000430002023-03-31 12:32PM EDT43.000.010.000.010.00-1668856.25%
PFE230331C000435002023-03-30 10:01AM EDT43.500.010.000.010.00-855962.50%
PFE230331C000440002023-03-31 12:12PM EDT44.000.010.000.010.00-41,51971.88%
PFE230331C000445002023-03-28 2:57PM EDT44.500.010.000.030.00-31638592.19%
PFE230331C000450002023-03-31 9:39AM EDT45.000.010.000.010.00-151,74787.50%
PFE230331C000455002023-03-13 9:59AM EDT45.500.040.000.030.00--1109.38%
PFE230331C000460002023-03-29 3:48PM EDT46.000.020.000.010.00-4409100.00%
PFE230331C000470002023-03-30 10:36AM EDT47.000.010.000.010.00-2167118.75%
PFE230331C000480002023-03-16 9:47AM EDT48.000.030.000.010.00--136131.25%
PFE230331C000490002023-03-13 12:19PM EDT49.000.010.000.010.00--233143.75%
PFE230331C000500002023-03-07 3:45PM EDT50.000.020.000.010.00--20156.25%
PFE230331C000550002023-02-24 11:00AM EDT55.000.040.000.020.00--4231.25%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE230331P000300002023-03-22 1:01PM EDT30.000.020.000.010.00--501212.50%
PFE230331P000330002023-03-29 12:10PM EDT33.000.010.000.030.00-1197171.88%
PFE230331P000340002023-03-30 1:25PM EDT34.000.010.000.010.00-145131.25%
PFE230331P000345002023-03-30 10:37AM EDT34.500.010.000.030.00-111137.50%
PFE230331P000350002023-03-27 10:11AM EDT35.000.010.000.010.00--189109.38%
PFE230331P000355002023-03-27 10:10AM EDT35.500.010.000.010.00--9098.44%
PFE230331P000360002023-03-29 9:49AM EDT36.000.010.000.030.00-19560104.69%
PFE230331P000365002023-03-29 9:50AM EDT36.500.010.000.010.00-6140481.25%
PFE230331P000370002023-03-29 1:26PM EDT37.000.010.000.010.00-619768.75%
PFE230331P000375002023-03-29 12:36PM EDT37.500.010.000.010.00-325759.38%
PFE230331P000380002023-03-30 11:42AM EDT38.000.010.000.010.00-211,52750.00%
PFE230331P000385002023-03-30 3:59PM EDT38.500.010.000.010.00-2234945.31%
PFE230331P000390002023-03-31 9:59AM EDT39.000.010.000.01-0.01-50.00%82,40734.38%
PFE230331P000395002023-03-31 12:00PM EDT39.500.010.000.01-0.01-50.00%1086923.44%
PFE230331P000400002023-03-31 12:21PM EDT40.000.010.010.02-0.05-83.33%1902,02813.28%
PFE230331P000405002023-03-31 12:51PM EDT40.500.170.160.19-0.12-41.38%1,6144,0580.00%
PFE230331P000410002023-03-31 12:40PM EDT41.000.650.620.67-0.03-4.41%4009390.00%
PFE230331P000415002023-03-31 11:58AM EDT41.501.141.121.18+0.01+0.88%6370.00%
PFE230331P000420002023-03-31 10:39AM EDT42.001.461.591.68-0.21-12.57%22240.00%
PFE230331P000425002023-03-31 9:38AM EDT42.501.992.112.18-0.19-8.72%1120.00%
PFE230331P000430002023-03-31 10:58AM EDT43.002.492.612.68-0.39-13.54%4120.00%
PFE230331P000435002023-03-15 2:12PM EDT43.503.203.103.200.00--050.00%
PFE230331P000440002023-03-24 9:50AM EDT44.004.003.603.700.00--150.00%
PFE230331P000445002023-03-27 11:13AM EDT44.504.204.104.200.00--350.00%
PFE230331P000450002023-03-31 11:39AM EDT45.004.654.604.70-0.07-1.48%4850.00%
PFE230331P000460002023-02-27 10:32AM EDT46.003.855.605.700.00--050.00%
PFE230331P000470002023-03-20 10:48AM EDT47.006.506.606.700.00--250.00%
PFE230331P000480002023-02-27 4:37PM EDT48.007.217.607.700.00--050.00%
PFE230331P000520002023-02-28 10:55AM EDT52.0011.6911.6011.700.00--0100.00%
PFE230331P000540002023-03-20 2:50PM EDT54.0013.3513.6013.700.00--0100.00%
PFE230331P000650002023-03-13 1:31PM EDT65.0024.9024.6024.700.00--0200.00%