Mercados españoles abiertos en 4 hrs 56 min

Pfizer Inc. (PFE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,54-0,57 (-1,05%)
Al cierre: 04:03PM EST
53,40 -0,14 (-0,26%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE220121C000150002020-11-13 1:08PM EST15.0023.250.000.000.00-200.00%
PFE220121C000180002020-11-16 9:34AM EST18.0019.800.000.000.00-500.00%
PFE220121C000200002022-01-19 3:40PM EST20.0033.6033.4033.60-0.10-0.30%1261590.63%
PFE220121C000230002022-01-04 3:26PM EST23.0031.7530.4030.950.00-40578.13%
PFE220121C000250002022-01-18 12:03PM EST25.0028.7528.3028.800.00-253375.00%
PFE220121C000280002022-01-12 2:58PM EST28.0028.5525.3525.650.00-7371440.63%
PFE220121C000300002022-01-19 3:41PM EST30.0023.6023.3523.70-0.45-1.87%29568425.00%
PFE220121C000310002022-01-07 12:09PM EST31.0024.5222.2522.700.00-143403.13%
PFE220121C000320002022-01-19 3:19PM EST32.0021.7921.2521.80-0.31-1.40%7155420.31%
PFE220121C000330002022-01-19 11:55AM EST33.0021.0020.3020.80+0.01+0.05%19525250.00%
PFE220121C000340002022-01-12 12:34PM EST34.0022.6019.3019.750.00-2898361.72%
PFE220121C000350002022-01-19 3:30PM EST35.0018.8018.4018.55-0.15-0.79%812,414218.75%
PFE220121C000360002022-01-19 9:47AM EST36.0018.0517.4017.55-0.05-0.28%36119206.25%
PFE220121C000370002022-01-19 11:40AM EST37.0017.0516.4516.80+0.08+0.47%92,259257.81%
PFE220121C000380002022-01-19 2:19PM EST38.0015.7415.4015.70-0.31-1.93%10608181.25%
PFE220121C000390002022-01-19 11:37AM EST39.0015.0514.4514.75+0.15+1.01%1617213.28%
PFE220121C000400002022-01-19 3:58PM EST40.0013.5013.4513.80-0.55-3.91%16014,376210.16%
PFE220121C000410002022-01-19 10:10AM EST41.0012.5012.4512.80-0.50-3.85%177,472195.31%
PFE220121C000420002022-01-19 2:41PM EST42.0011.8511.4511.60-0.35-2.87%5414,928169.53%
PFE220121C000430002022-01-19 3:54PM EST43.0010.4510.4510.65-0.60-5.43%4214,953121.88%
PFE220121C000440002022-01-19 3:53PM EST44.009.489.459.65-0.53-5.29%14514,725109.38%
PFE220121C000450002022-01-19 3:59PM EST45.008.558.458.60-0.55-6.04%31020,357127.34%
PFE220121C000460002022-01-19 3:51PM EST46.007.537.457.55-0.42-5.28%5310,38887.50%
PFE220121C000470002022-01-19 3:42PM EST47.006.706.406.65-0.20-2.90%6411,805113.67%
PFE220121C000480002022-01-19 2:39PM EST48.005.655.455.60-0.40-6.61%55915,66286.72%
PFE220121C000490002022-01-19 3:42PM EST49.004.724.454.60-0.35-6.90%11722,40773.44%
PFE220121C000500002022-01-19 3:54PM EST50.003.573.503.60-0.58-13.98%59330,95259.77%
PFE220121C000505002022-01-19 3:40PM EST50.503.153.003.20-0.10-3.08%133052.73%
PFE220121C000510002022-01-19 3:56PM EST51.002.532.522.68-0.57-18.39%5740057.42%
PFE220121C000515002022-01-19 11:42AM EST51.502.502.022.23-0.30-10.71%41754.49%
PFE220121C000520002022-01-19 3:56PM EST52.001.651.621.76-0.47-22.17%17725248.24%
PFE220121C000525002022-01-19 11:55AM EST52.501.651.231.34+0.17+11.49%105544.73%
PFE220121C000530002022-01-19 3:40PM EST53.000.980.900.97-0.41-29.50%14474042.29%
PFE220121C000535002022-01-19 3:57PM EST53.500.620.610.68-0.44-41.51%26239341.80%
PFE220121C000540002022-01-19 3:59PM EST54.000.410.400.44-0.36-46.75%3,5481,45740.63%
PFE220121C000545002022-01-19 3:59PM EST54.500.250.230.27-0.31-55.36%92096040.04%
PFE220121C000550002022-01-19 3:59PM EST55.000.150.140.16-0.23-60.53%4,96846,17740.04%
PFE220121C000555002022-01-19 3:56PM EST55.500.080.090.10-0.17-68.00%1,2232,61841.41%
PFE220121C000560002022-01-19 3:55PM EST56.000.060.050.06-0.12-66.67%1,4834,52642.58%
PFE220121C000565002022-01-19 3:58PM EST56.500.020.020.03-0.09-81.82%6521,82242.19%
PFE220121C000570002022-01-19 3:57PM EST57.000.030.020.03-0.05-62.50%8357,28747.66%
PFE220121C000575002022-01-19 3:58PM EST57.500.010.010.02-0.03-75.00%1763,07049.22%
PFE220121C000580002022-01-19 3:58PM EST58.000.020.010.02-0.01-33.33%5639,17452.34%
PFE220121C000585002022-01-19 3:51PM EST58.500.010.010.02-0.01-50.00%313,57357.03%
PFE220121C000590002022-01-19 3:46PM EST59.000.010.000.01-0.01-50.00%505,76353.13%
PFE220121C000595002022-01-19 10:53AM EST59.500.020.000.01-0.01-33.33%43,55756.25%
PFE220121C000600002022-01-19 3:54PM EST60.000.010.000.010.00-1,59055,48062.50%
PFE220121C000605002022-01-19 1:44PM EST60.500.010.000.01-0.01-50.00%21,80765.63%
PFE220121C000610002022-01-19 1:37PM EST61.000.010.000.01-0.01-50.00%123,25468.75%
PFE220121C000615002022-01-19 1:47PM EST61.500.010.000.010.00-181471.88%
PFE220121C000620002022-01-19 3:46PM EST62.000.010.000.010.00-263,62475.00%
PFE220121C000625002022-01-19 3:02PM EST62.500.010.000.020.00-121,10387.50%
PFE220121C000630002022-01-19 12:30PM EST63.000.010.000.010.00-63,12084.38%
PFE220121C000635002022-01-14 9:37AM EST63.500.030.000.030.00-1067499.22%
PFE220121C000640002022-01-19 11:43AM EST64.000.030.000.01+0.02+200.00%11,61390.63%
PFE220121C000645002022-01-18 9:37AM EST64.500.010.000.010.00-1237393.75%
PFE220121C000650002022-01-19 3:49PM EST65.000.010.000.010.00-3448,72696.88%
PFE220121C000660002022-01-19 10:54AM EST66.000.010.000.010.00-60891106.25%
PFE220121C000670002022-01-18 10:15AM EST67.000.010.000.010.00-1674112.50%
PFE220121C000680002022-01-18 1:42PM EST68.000.030.000.030.00-50164132.81%
PFE220121C000690002022-01-11 3:46PM EST69.000.020.000.050.00-1055150.00%
PFE220121C000700002022-01-19 10:12AM EST70.000.010.000.010.00-111,958131.25%
PFE220121C000750002022-01-19 3:39PM EST75.000.010.000.010.00-1015,616162.50%
PFE220121C000800002022-01-13 3:28PM EST80.000.010.000.010.00-102,624187.50%
PFE220121C000850002022-01-07 3:38PM EST85.000.010.000.010.00-72,046212.50%
PFE220121C000900002022-01-12 11:57AM EST90.000.010.000.010.00-11617237.50%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE220121P000150002020-11-13 12:45PM EST15.000.060.000.000.00-18050.00%
PFE220121P000180002020-11-16 9:31AM EST18.000.150.000.000.00-1050.00%
PFE220121P000200002022-01-03 10:47AM EST20.000.010.000.010.00-15,801450.00%
PFE220121P000230002022-01-03 11:21AM EST23.000.010.000.010.00-62,740387.50%
PFE220121P000250002021-12-27 1:09PM EST25.000.010.000.020.00-87,815375.00%
PFE220121P000280002022-01-03 1:17PM EST28.000.010.000.010.00-59,316300.00%
PFE220121P000300002022-01-11 11:02AM EST30.000.010.000.010.00-1026,086275.00%
PFE220121P000310002021-12-27 11:00AM EST31.000.010.000.010.00-105,716262.50%
PFE220121P000320002021-12-27 11:04AM EST32.000.010.000.040.00-22,609284.38%
PFE220121P000330002022-01-18 1:34PM EST33.000.020.000.020.00-1018,928250.00%
PFE220121P000340002022-01-06 3:57PM EST34.000.030.000.010.00-14,870218.75%
PFE220121P000350002022-01-18 10:53AM EST35.000.010.000.020.00-625,090218.75%
PFE220121P000360002022-01-14 2:53PM EST36.000.010.000.010.00-15,828193.75%
PFE220121P000370002022-01-11 11:37AM EST37.000.010.000.010.00-310,724181.25%
PFE220121P000380002022-01-12 3:05PM EST38.000.010.000.010.00-88,319168.75%
PFE220121P000390002022-01-07 2:33PM EST39.000.010.000.010.00-310,612156.25%
PFE220121P000400002022-01-19 11:51AM EST40.000.010.000.010.00-315,365143.75%
PFE220121P000410002022-01-18 1:41PM EST41.000.020.000.010.00-35,626131.25%
PFE220121P000420002022-01-18 11:38AM EST42.000.010.000.010.00-259,336125.00%
PFE220121P000430002022-01-18 10:11AM EST43.000.020.000.010.00-1418,044112.50%
PFE220121P000440002022-01-19 3:33PM EST44.000.010.000.010.00-1010,305100.00%
PFE220121P000450002022-01-19 2:40PM EST45.000.010.000.010.00-2287,36590.63%
PFE220121P000460002022-01-19 3:34PM EST46.000.030.000.02+0.02+200.00%209,12187.50%
PFE220121P000470002022-01-18 3:58PM EST47.000.010.000.020.00-2524,44476.56%
PFE220121P000480002022-01-19 3:40PM EST48.000.010.000.020.00-707,76565.63%
PFE220121P000490002022-01-19 2:33PM EST49.000.020.000.040.00-2911,86260.16%
PFE220121P000500002022-01-19 3:19PM EST50.000.020.030.04-0.02-50.00%14127,27053.52%
PFE220121P000505002022-01-19 12:00PM EST50.500.030.040.06-0.02-40.00%341,86050.78%
PFE220121P000510002022-01-19 3:31PM EST51.000.050.060.10-0.03-37.50%4765,22152.15%
PFE220121P000515002022-01-19 3:49PM EST51.500.110.100.130.00-55744448.05%
PFE220121P000520002022-01-19 3:52PM EST52.000.180.160.200.00-1102,92546.48%
PFE220121P000525002022-01-19 3:59PM EST52.500.270.250.30+0.01+3.85%69580944.73%
PFE220121P000530002022-01-19 3:59PM EST53.000.420.400.43+0.03+7.69%7,57311,09642.29%
PFE220121P000535002022-01-19 3:58PM EST53.500.630.590.64+0.10+18.87%76368941.80%
PFE220121P000540002022-01-19 3:59PM EST54.000.910.850.92+0.21+30.00%4,05120,39841.90%
PFE220121P000545002022-01-19 3:44PM EST54.501.141.181.28+0.11+10.68%6132,94043.75%
PFE220121P000550002022-01-19 3:59PM EST55.001.641.601.69+0.34+26.15%3,85920,66846.29%
PFE220121P000555002022-01-19 3:46PM EST55.502.031.982.13+0.29+16.67%5821,87849.22%
PFE220121P000560002022-01-19 3:30PM EST56.002.282.492.58+0.18+8.57%1673,68951.17%
PFE220121P000565002022-01-19 3:41PM EST56.502.912.963.10+0.33+12.79%2111,34650.78%
PFE220121P000570002022-01-19 3:47PM EST57.003.453.453.60+0.30+9.52%194,34855.86%
PFE220121P000575002022-01-19 3:40PM EST57.503.903.954.10+0.51+15.04%812,44161.72%
PFE220121P000580002022-01-19 3:58PM EST58.004.604.454.55+0.75+19.48%586,80461.72%
PFE220121P000585002022-01-19 3:50PM EST58.505.004.905.15+0.12+2.46%9377373.44%
PFE220121P000590002022-01-19 3:46PM EST59.005.455.405.65+0.31+6.03%242,32578.91%
PFE220121P000595002022-01-19 11:25AM EST59.505.435.856.40-0.62-10.25%11,844103.13%
PFE220121P000600002022-01-19 3:49PM EST60.006.406.356.90+0.43+7.20%4420,940109.38%
PFE220121P000605002022-01-19 10:43AM EST60.506.606.907.55+0.15+2.33%2470129.88%
PFE220121P000610002022-01-19 11:32AM EST61.006.977.307.55+0.02+0.29%15379106.25%
PFE220121P000615002022-01-18 11:05AM EST61.507.637.808.250.00-199104.69%
PFE220121P000620002022-01-19 10:47AM EST62.008.008.408.75+1.66+26.18%1603122.27%
PFE220121P000625002022-01-03 1:15PM EST62.505.958.759.250.00-2156105.47%
PFE220121P000630002022-01-07 12:57PM EST63.007.629.309.550.00-10785126.56%
PFE220121P000635002022-01-18 1:50PM EST63.509.559.7510.300.00-1201123.44%
PFE220121P000640002022-01-05 9:33AM EST64.007.9510.3510.950.00-391158.20%
PFE220121P000645002022-01-19 3:40PM EST64.5010.9010.9011.25+1.10+11.22%7331147.27%
PFE220121P000650002022-01-19 1:38PM EST65.0011.3511.3011.90+0.27+2.44%59,068158.20%
PFE220121P000660002022-01-13 10:32AM EST66.0010.0012.4512.800.00-27173.44%
PFE220121P000670002022-01-12 10:40AM EST67.0010.5513.2013.900.00-133163.28%
PFE220121P000680002022-01-14 9:46AM EST68.0012.8014.2514.900.00-10179.69%
PFE220121P000690002022-01-14 9:43AM EST69.0013.9015.2515.700.00-20140.63%
PFE220121P000700002022-01-11 9:35AM EST70.0016.0016.2516.600.00-2481203.91%
PFE220121P000750002022-01-06 12:18PM EST75.0019.5021.2521.600.00-118244.53%
PFE220121P000800002022-01-03 9:58AM EST80.0023.4026.3026.750.00-10250.00%
PFE220121P000850002021-12-27 1:41PM EST85.0025.8031.3031.600.00--0315.63%
PFE220121P000900002022-01-05 2:27PM EST90.0034.1036.1536.900.00-42310.94%