Mercados españoles abiertos en 9 mins
S&P 500
5.010,60 +43,37 (+0,87%) Nasdaq
15.451,31 +169,30 (+1,11%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0648 -0,0008 (-0,07%) Petróleo Brent
87,12 +0,12 (+0,14%) Bitcoin EUR
62.489,71 +159,60 (+0,26%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00016000 | 2024-04-18 3:51PM EDT | 16.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426C00017000 | 2024-04-16 9:37AM EDT | 17.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426C00017500 | 2024-04-16 9:37AM EDT | 17.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426C00019000 | 2024-04-17 10:28AM EDT | 19.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426C00020000 | 2024-04-22 10:57AM EDT | 20.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE240426C00021000 | 2024-04-19 3:03PM EDT | 21.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240426C00022000 | 2024-04-18 12:57PM EDT | 22.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240426C00022500 | 2024-04-17 10:04AM EDT | 22.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PFE240426C00023500 | 2024-04-19 10:55AM EDT | 23.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240426C00024000 | 2024-04-22 12:42PM EDT | 24.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240426C00024500 | 2024-04-22 1:51PM EDT | 24.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE240426C00025000 | 2024-04-22 2:27PM EDT | 25.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| PFE240426C00025500 | 2024-04-22 3:58PM EDT | 25.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.00% |
| PFE240426C00026000 | 2024-04-22 3:59PM EDT | 26.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4,030 | 0 | 0.00% |
| PFE240426C00026500 | 2024-04-22 3:58PM EDT | 26.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6,122 | 0 | 3.13% |
| PFE240426C00027000 | 2024-04-22 3:58PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18,841 | 0 | 6.25% |
| PFE240426C00027500 | 2024-04-22 3:57PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,709 | 0 | 12.50% |
| PFE240426C00028000 | 2024-04-22 3:56PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 12.50% |
| PFE240426C00028500 | 2024-04-22 1:46PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| PFE240426C00029000 | 2024-04-22 3:46PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 25.00% |
| PFE240426C00029500 | 2024-04-15 2:31PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240426C00030000 | 2024-04-22 12:56PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240426C00033000 | 2024-04-15 2:09PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240426C00034000 | 2024-03-19 2:51PM EDT | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 23 | 121.88% |
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240426C00037000 | 2024-03-07 10:32AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 134.38% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00017000 | 2024-03-25 3:18PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PFE240426P00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240426P00020000 | 2024-04-18 1:49PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240426P00021000 | 2024-04-22 11:54AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240426P00022000 | 2024-04-22 10:09AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PFE240426P00022500 | 2024-04-22 10:08AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240426P00023500 | 2024-04-22 3:20PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PFE240426P00024000 | 2024-04-22 3:56PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 25.00% |
| PFE240426P00024500 | 2024-04-22 3:48PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| PFE240426P00025000 | 2024-04-22 3:55PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,396 | 0 | 12.50% |
| PFE240426P00025500 | 2024-04-22 3:56PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 6.25% |
| PFE240426P00026000 | 2024-04-22 3:59PM EDT | 26.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19,629 | 0 | 3.13% |
| PFE240426P00026500 | 2024-04-22 3:59PM EDT | 26.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,407 | 0 | 0.00% |
| PFE240426P00027000 | 2024-04-22 3:59PM EDT | 27.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| PFE240426P00027500 | 2024-04-22 1:38PM EDT | 27.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240426P00028000 | 2024-04-22 10:36AM EDT | 28.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240426P00029000 | 2024-04-18 10:05AM EDT | 29.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240426P00029500 | 2024-04-17 9:54AM EDT | 29.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426P00030000 | 2024-04-19 3:18PM EDT | 30.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 31.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240426P00031500 | 2024-04-19 3:46PM EDT | 31.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.