Mercados españoles cerrados
S&P 500
4.232,95-13,64(-0,32%)Nasdaq
14.060,79-12,07(-0,09%)NIKKEI 225
29.291,01-150,29(-0,51%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,60+0,01 (+0,03%)
A partir del 1:54PM EDT. Mercado abierto.
Llamadaspara18 de junio de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210618C00018000 | 2020-11-16 12:58PM EDT | 18.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE210618C00020000 | 2021-06-09 3:11PM EDT | 20.00 | 17.95 | 19.45 | 19.65 | 0.00 | - | 3 | 8 | 350.00% |
| PFE210618C00021000 | 2021-04-14 9:52AM EDT | 21.00 | 16.10 | 18.65 | 19.55 | 0.00 | - | 1 | 0 | 507.42% |
| PFE210618C00022000 | 2021-03-17 1:49PM EDT | 22.00 | 13.87 | 16.65 | 17.55 | 0.00 | - | 8 | 5 | 0.00% |
| PFE210618C00023000 | 2021-05-24 9:33AM EDT | 23.00 | 16.85 | 16.55 | 16.70 | 0.00 | - | 1 | 1 | 259.38% |
| PFE210618C00024000 | 2021-06-09 10:59AM EDT | 24.00 | 15.48 | 15.60 | 15.65 | 0.00 | - | 7 | 0 | 240.63% |
| PFE210618C00025000 | 2021-06-09 10:16AM EDT | 25.00 | 14.50 | 14.55 | 14.70 | 0.00 | - | 1 | 19 | 221.88% |
| PFE210618C00026000 | 2021-05-05 3:18PM EDT | 26.00 | 13.60 | 12.80 | 13.40 | 0.00 | - | 80 | 0 | 0.00% |
| PFE210618C00027000 | 2021-05-11 10:35AM EDT | 27.00 | 12.85 | 12.35 | 14.90 | 0.00 | - | 8 | 0 | 421.48% |
| PFE210618C00028000 | 2021-06-15 12:33PM EDT | 28.00 | 11.55 | 11.50 | 11.70 | 0.00 | - | 2 | 4 | 50.00% |
| PFE210618C00029000 | 2021-06-04 3:58PM EDT | 29.00 | 10.15 | 10.55 | 10.65 | 0.00 | - | 4 | 0 | 50.00% |
| PFE210618C00030000 | 2021-06-14 1:26PM EDT | 30.00 | 9.24 | 9.55 | 9.70 | 0.00 | - | 1 | 0 | 142.19% |
| PFE210618C00031000 | 2021-06-02 2:18PM EDT | 31.00 | 7.80 | 8.55 | 8.65 | 0.00 | - | 15 | 46 | 50.00% |
| PFE210618C00032000 | 2021-06-16 9:59AM EDT | 32.00 | 7.70 | 7.55 | 7.65 | +0.20 | +2.67% | 1 | 455 | 50.00% |
| PFE210618C00033000 | 2021-06-15 3:42PM EDT | 33.00 | 6.55 | 6.55 | 6.65 | 0.00 | - | 8 | 0 | 50.00% |
| PFE210618C00034000 | 2021-06-16 11:50AM EDT | 34.00 | 5.65 | 5.55 | 5.70 | +0.05 | +0.89% | 63 | 2,821 | 84.38% |
| PFE210618C00035000 | 2021-06-16 12:57PM EDT | 35.00 | 4.59 | 4.60 | 4.70 | 0.00 | - | 19 | 2,465 | 80.47% |
| PFE210618C00035500 | 2021-06-15 1:12PM EDT | 35.50 | 4.06 | 4.10 | 4.20 | 0.00 | - | 5 | 3 | 72.66% |
| PFE210618C00036000 | 2021-06-16 1:37PM EDT | 36.00 | 3.62 | 3.60 | 3.65 | +0.07 | +1.97% | 186 | 0 | 57.03% |
| PFE210618C00036500 | 2021-06-16 12:40PM EDT | 36.50 | 3.08 | 3.10 | 3.20 | +0.08 | +2.67% | 28 | 0 | 57.42% |
| PFE210618C00037000 | 2021-06-16 1:31PM EDT | 37.00 | 2.66 | 2.61 | 2.66 | +0.06 | +2.31% | 70 | 0 | 51.95% |
| PFE210618C00037500 | 2021-06-14 2:29PM EDT | 37.50 | 2.21 | 2.11 | 2.14 | 0.00 | - | 1 | 0 | 39.84% |
| PFE210618C00038000 | 2021-06-16 1:33PM EDT | 38.00 | 1.67 | 1.62 | 1.66 | +0.09 | +5.70% | 189 | 15,278 | 35.55% |
| PFE210618C00038500 | 2021-06-16 12:36PM EDT | 38.50 | 1.14 | 1.12 | 1.18 | -0.02 | -1.72% | 14 | 950 | 29.69% |
| PFE210618C00039000 | 2021-06-16 1:35PM EDT | 39.00 | 0.68 | 0.65 | 0.67 | -0.01 | -1.45% | 1,707 | 0 | 18.95% |
| PFE210618C00039500 | 2021-06-16 1:14PM EDT | 39.50 | 0.32 | 0.27 | 0.28 | -0.01 | -3.03% | 1,102 | 5,221 | 15.82% |
| PFE210618C00040000 | 2021-06-16 1:33PM EDT | 40.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 4,140 | 49,310 | 16.60% |
| PFE210618C00040500 | 2021-06-16 1:04PM EDT | 40.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 654 | 5,720 | 18.75% |
| PFE210618C00041000 | 2021-06-16 1:34PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 639 | 26,644 | 23.83% |
| PFE210618C00041500 | 2021-06-16 11:19AM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 362 | 2,411 | 26.56% |
| PFE210618C00042000 | 2021-06-16 1:17PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 0 | 32.81% |
| PFE210618C00042500 | 2021-06-15 1:05PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 137 | 0 | 45.31% |
| PFE210618C00043000 | 2021-06-15 2:36PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23,940 | 42.97% |
| PFE210618C00043500 | 2021-06-15 11:36AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 442 | 0 | 48.44% |
| PFE210618C00044000 | 2021-06-16 10:14AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 16,573 | 53.13% |
| PFE210618C00044500 | 2021-06-09 10:23AM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 60.94% |
| PFE210618C00045000 | 2021-06-15 10:23AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 56.25% |
| PFE210618C00045500 | 2021-06-03 11:34AM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 70.31% |
| PFE210618C00046000 | 2021-06-11 11:18AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,209 | 65.63% |
| PFE210618C00047000 | 2021-06-10 2:41PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,270 | 75.00% |
| PFE210618C00048000 | 2021-06-10 1:28PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,306 | 81.25% |
| PFE210618C00049000 | 2021-06-14 9:34AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,089 | 90.63% |
| PFE210618C00050000 | 2021-06-16 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 96.88% |
| PFE210618C00055000 | 2021-06-03 2:24PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,598 | 131.25% |
| PFE210618C00060000 | 2021-06-10 10:21AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 18,444 | 162.50% |
Ventaspara18 de junio de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210618P00018000 | 2020-11-16 1:56PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE210618P00020000 | 2021-06-14 9:31AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE210618P00021000 | 2021-06-03 11:15AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 250.00% |
| PFE210618P00022000 | 2021-04-28 2:35PM EDT | 22.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 15 | 625 | 284.38% |
| PFE210618P00023000 | 2021-05-21 10:55AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 212.50% |
| PFE210618P00024000 | 2021-06-03 11:15AM EDT | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 919 | 200.00% |
| PFE210618P00025000 | 2021-05-17 10:14AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 1,421 | 187.50% |
| PFE210618P00026000 | 2021-06-10 1:04PM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,254 | 168.75% |
| PFE210618P00027000 | 2021-06-10 3:12PM EDT | 27.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 0 | 193.75% |
| PFE210618P00028000 | 2021-06-10 3:11PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 4,459 | 143.75% |
| PFE210618P00029000 | 2021-06-10 3:16PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 4,018 | 131.25% |
| PFE210618P00030000 | 2021-06-16 1:34PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 9,246 | 118.75% |
| PFE210618P00031000 | 2021-06-10 11:35AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 6,232 | 106.25% |
| PFE210618P00032000 | 2021-06-15 9:51AM EDT | 32.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 16,051 | 93.75% |
| PFE210618P00033000 | 2021-06-15 2:12PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,053 | 81.25% |
| PFE210618P00033500 | 2021-06-15 10:01AM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 81.25% |
| PFE210618P00034000 | 2021-06-14 3:30PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,258 | 68.75% |
| PFE210618P00034500 | 2021-06-15 10:02AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,804 | 62.50% |
| PFE210618P00035000 | 2021-06-16 12:42PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22,984 | 56.25% |
| PFE210618P00035500 | 2021-06-16 10:14AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 917 | 56.25% |
| PFE210618P00036000 | 2021-06-16 12:22PM EDT | 36.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 0 | 54.69% |
| PFE210618P00036500 | 2021-06-16 1:25PM EDT | 36.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 39 | 602 | 51.56% |
| PFE210618P00037000 | 2021-06-16 10:23AM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 228 | 13,253 | 44.53% |
| PFE210618P00037500 | 2021-06-15 11:48AM EDT | 37.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 0 | 37.50% |
| PFE210618P00038000 | 2021-06-16 1:09PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 114 | 10,290 | 30.08% |
| PFE210618P00038500 | 2021-06-16 11:14AM EDT | 38.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 20 | 2,769 | 24.22% |
| PFE210618P00039000 | 2021-06-16 1:37PM EDT | 39.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 4,501 | 12,443 | 16.80% |
| PFE210618P00039500 | 2021-06-16 1:38PM EDT | 39.50 | 0.16 | 0.16 | 0.17 | -0.09 | -36.00% | 896 | 14,418 | 15.14% |
| PFE210618P00040000 | 2021-06-16 1:38PM EDT | 40.00 | 0.46 | 0.46 | 0.48 | -0.09 | -16.36% | 2,674 | 19,293 | 15.63% |
| PFE210618P00040500 | 2021-06-16 1:28PM EDT | 40.50 | 0.90 | 0.88 | 0.93 | -0.13 | -12.62% | 124 | 0 | 18.75% |
| PFE210618P00041000 | 2021-06-16 12:33PM EDT | 41.00 | 1.40 | 1.39 | 1.42 | -0.04 | -2.78% | 30 | 0 | 23.83% |
| PFE210618P00041500 | 2021-06-16 1:09PM EDT | 41.50 | 1.85 | 1.87 | 1.92 | -0.13 | -6.57% | 12 | 53 | 30.47% |
| PFE210618P00042000 | 2021-06-16 11:08AM EDT | 42.00 | 2.28 | 2.37 | 2.42 | -0.21 | -8.43% | 11 | 564 | 36.72% |
| PFE210618P00043000 | 2021-06-11 1:35PM EDT | 43.00 | 3.05 | 3.35 | 3.45 | 0.00 | - | 1 | 247 | 57.03% |
| PFE210618P00043500 | 2021-06-09 10:18AM EDT | 43.50 | 4.00 | 3.85 | 3.95 | 0.00 | - | 5 | 0 | 63.28% |
| PFE210618P00044000 | 2021-06-10 1:36PM EDT | 44.00 | 3.46 | 4.35 | 4.45 | 0.00 | - | 2 | 0 | 69.14% |
| PFE210618P00044500 | 2021-06-09 9:36AM EDT | 44.50 | 5.30 | 4.80 | 4.95 | 0.00 | - | 5 | 0 | 75.00% |
| PFE210618P00045000 | 2021-06-11 3:10PM EDT | 45.00 | 4.90 | 5.30 | 5.45 | 0.00 | - | 1 | 163 | 80.47% |
| PFE210618P00045500 | 2021-06-14 12:04AM EDT | 45.50 | 5.00 | 5.85 | 5.90 | 0.00 | - | - | 10 | 50.00% |
| PFE210618P00046000 | 2021-05-07 3:21PM EDT | 46.00 | 6.40 | 6.80 | 7.00 | 0.00 | - | 10 | 50 | 161.72% |
| PFE210618P00047000 | 2021-05-05 2:55PM EDT | 47.00 | 6.90 | 7.70 | 8.00 | 0.00 | - | 49 | 0 | 170.70% |
| PFE210618P00048000 | 2021-05-10 9:53AM EDT | 48.00 | 7.80 | 6.15 | 9.80 | 0.00 | - | 8 | 2 | 277.83% |
| PFE210618P00049000 | 2021-05-05 11:56AM EDT | 49.00 | 8.65 | 9.80 | 10.05 | 0.00 | - | 4 | 0 | 206.64% |
| PFE210618P00050000 | 2021-06-15 11:04AM EDT | 50.00 | 10.51 | 10.35 | 10.40 | 0.00 | - | 9 | 60 | 50.00% |
| PFE210618P00055000 | 2021-05-04 11:06AM EDT | 55.00 | 15.30 | 16.05 | 16.15 | 0.00 | - | 1 | 0 | 300.39% |
| PFE210618P00060000 | 2021-02-22 3:42PM EDT | 60.00 | 26.10 | 22.30 | 27.00 | 0.00 | - | 1 | 113 | 671.09% |
© 2021 Verizon Media. Todos los derechos reservados.
