Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.382,99 -15,43 (-0,08%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:05PM EDT
Después del cierre:
Llamadaspara1 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220701C00035000 | 2022-06-16 10:28AM EDT | 35.00 | 12.60 | 16.50 | 16.95 | 0.00 | - | 4 | 1 | 169.14% |
| PFE220701C00041000 | 2022-06-21 9:37AM EDT | 41.00 | 6.42 | 10.35 | 10.80 | 0.00 | - | 10 | 10 | 119.92% |
| PFE220701C00043000 | 2022-06-21 1:43PM EDT | 43.00 | 5.22 | 8.50 | 8.85 | 0.00 | - | 1 | 3 | 82.42% |
| PFE220701C00044000 | 2022-06-21 9:46AM EDT | 44.00 | 4.15 | 7.40 | 7.85 | 0.00 | - | 1 | 0 | 62.89% |
| PFE220701C00045000 | 2022-06-22 9:41AM EDT | 45.00 | 3.30 | 6.40 | 6.85 | 0.00 | - | 2 | 14 | 55.47% |
| PFE220701C00046000 | 2022-06-23 9:44AM EDT | 46.00 | 3.71 | 5.45 | 5.75 | 0.00 | - | 4 | 30 | 65.23% |
| PFE220701C00046500 | 2022-06-21 9:37AM EDT | 46.50 | 1.57 | 4.95 | 5.40 | 0.00 | - | 1 | 0 | 52.15% |
| PFE220701C00047000 | 2022-06-24 11:32AM EDT | 47.00 | 3.80 | 4.55 | 4.75 | +0.69 | +22.19% | 4 | 691 | 55.86% |
| PFE220701C00047500 | 2022-06-24 1:48PM EDT | 47.50 | 3.74 | 4.10 | 4.25 | +0.94 | +33.57% | 10 | 286 | 50.98% |
| PFE220701C00048000 | 2022-06-24 3:58PM EDT | 48.00 | 3.62 | 3.60 | 3.75 | +1.30 | +56.03% | 41 | 538 | 46.29% |
| PFE220701C00048500 | 2022-06-24 3:39PM EDT | 48.50 | 3.09 | 2.96 | 3.30 | +1.18 | +61.78% | 70 | 235 | 45.02% |
| PFE220701C00049000 | 2022-06-24 3:57PM EDT | 49.00 | 2.69 | 2.70 | 2.86 | +1.14 | +73.55% | 151 | 629 | 43.56% |
| PFE220701C00049500 | 2022-06-24 3:55PM EDT | 49.50 | 2.30 | 2.26 | 2.43 | +1.04 | +82.54% | 121 | 332 | 41.70% |
| PFE220701C00050000 | 2022-06-24 3:58PM EDT | 50.00 | 1.84 | 1.85 | 1.94 | +0.88 | +91.67% | 1,286 | 2,575 | 36.13% |
| PFE220701C00050500 | 2022-06-24 3:58PM EDT | 50.50 | 1.47 | 1.47 | 1.55 | +0.81 | +122.73% | 290 | 283 | 34.57% |
| PFE220701C00051000 | 2022-06-24 3:57PM EDT | 51.00 | 1.15 | 1.10 | 1.20 | +0.65 | +130.00% | 1,605 | 1,214 | 33.30% |
| PFE220701C00051500 | 2022-06-24 3:59PM EDT | 51.50 | 0.87 | 0.82 | 0.90 | +0.52 | +148.57% | 792 | 263 | 32.42% |
| PFE220701C00052000 | 2022-06-24 3:59PM EDT | 52.00 | 0.61 | 0.58 | 0.64 | +0.39 | +177.27% | 880 | 601 | 31.30% |
| PFE220701C00052500 | 2022-06-24 3:58PM EDT | 52.50 | 0.41 | 0.39 | 0.45 | +0.26 | +173.33% | 405 | 669 | 31.06% |
| PFE220701C00053000 | 2022-06-24 3:59PM EDT | 53.00 | 0.30 | 0.26 | 0.30 | +0.20 | +200.00% | 518 | 1,165 | 30.66% |
| PFE220701C00053500 | 2022-06-24 3:58PM EDT | 53.50 | 0.19 | 0.18 | 0.20 | +0.13 | +216.67% | 92 | 107 | 30.76% |
| PFE220701C00054000 | 2022-06-24 3:58PM EDT | 54.00 | 0.12 | 0.11 | 0.14 | +0.07 | +140.00% | 629 | 844 | 31.64% |
| PFE220701C00054500 | 2022-06-24 3:36PM EDT | 54.50 | 0.06 | 0.07 | 0.10 | +0.02 | +50.00% | 97 | 117 | 32.81% |
| PFE220701C00055000 | 2022-06-24 3:58PM EDT | 55.00 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 1,228 | 664 | 33.59% |
| PFE220701C00055500 | 2022-06-24 3:58PM EDT | 55.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 110 | 177 | 34.77% |
| PFE220701C00056000 | 2022-06-24 3:47PM EDT | 56.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 149 | 1,762 | 36.33% |
| PFE220701C00057000 | 2022-06-24 3:47PM EDT | 57.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 8 | 343 | 47.46% |
| PFE220701C00058000 | 2022-06-21 3:29PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 92 | 43.75% |
| PFE220701C00059000 | 2022-06-24 3:38PM EDT | 59.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 301 | 50.78% |
| PFE220701C00060000 | 2022-06-24 3:47PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 436 | 53.91% |
| PFE220701C00061000 | 2022-06-09 11:25AM EDT | 61.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 265 | 57.03% |
| PFE220701C00065000 | 2022-06-09 1:20PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 65.63% |
| PFE220701C00070000 | 2022-05-24 2:40PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 84.38% |
| PFE220701C00075000 | 2022-06-21 9:37AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 100.00% |
Ventaspara1 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220701P00035000 | 2022-06-16 12:54PM EDT | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 126.56% |
| PFE220701P00040000 | 2022-06-24 1:30PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 173 | 75.00% |
| PFE220701P00041000 | 2022-06-24 11:59AM EDT | 41.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 32 | 148 | 84.38% |
| PFE220701P00042000 | 2022-06-23 10:08AM EDT | 42.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 152 | 75.00% |
| PFE220701P00043000 | 2022-06-23 12:48PM EDT | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,310 | 64.84% |
| PFE220701P00044000 | 2022-06-24 12:14PM EDT | 44.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 96 | 494 | 57.81% |
| PFE220701P00045000 | 2022-06-24 3:48PM EDT | 45.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 10,139 | 9,314 | 55.47% |
| PFE220701P00046000 | 2022-06-24 3:56PM EDT | 46.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 1,516 | 1,548 | 48.83% |
| PFE220701P00046500 | 2022-06-24 3:57PM EDT | 46.50 | 0.07 | 0.03 | 0.05 | -0.04 | -36.36% | 34 | 494 | 46.88% |
| PFE220701P00047000 | 2022-06-24 3:51PM EDT | 47.00 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 89 | 1,172 | 45.90% |
| PFE220701P00047500 | 2022-06-24 3:56PM EDT | 47.50 | 0.05 | 0.05 | 0.07 | -0.17 | -77.27% | 162 | 324 | 41.80% |
| PFE220701P00048000 | 2022-06-24 3:59PM EDT | 48.00 | 0.08 | 0.07 | 0.09 | -0.17 | -68.00% | 120 | 645 | 39.84% |
| PFE220701P00048500 | 2022-06-24 3:57PM EDT | 48.50 | 0.11 | 0.10 | 0.12 | -0.28 | -71.79% | 322 | 413 | 38.09% |
| PFE220701P00049000 | 2022-06-24 3:59PM EDT | 49.00 | 0.16 | 0.14 | 0.17 | -0.31 | -65.96% | 686 | 434 | 37.11% |
| PFE220701P00049500 | 2022-06-24 3:58PM EDT | 49.50 | 0.23 | 0.19 | 0.21 | -0.42 | -64.62% | 214 | 345 | 34.47% |
| PFE220701P00050000 | 2022-06-24 3:59PM EDT | 50.00 | 0.28 | 0.27 | 0.29 | -0.54 | -65.85% | 10,391 | 723 | 33.20% |
| PFE220701P00050500 | 2022-06-24 3:59PM EDT | 50.50 | 0.40 | 0.38 | 0.44 | -0.85 | -68.00% | 99 | 25 | 33.69% |
| PFE220701P00051000 | 2022-06-24 3:59PM EDT | 51.00 | 0.55 | 0.51 | 0.59 | -0.81 | -59.56% | 836 | 304 | 32.52% |
| PFE220701P00051500 | 2022-06-24 3:58PM EDT | 51.50 | 0.80 | 0.72 | 0.80 | -0.98 | -55.06% | 49 | 86 | 32.03% |
| PFE220701P00052000 | 2022-06-24 3:58PM EDT | 52.00 | 1.03 | 0.96 | 1.05 | -1.39 | -57.44% | 49 | 266 | 31.30% |
| PFE220701P00052500 | 2022-06-24 3:57PM EDT | 52.50 | 1.33 | 1.24 | 1.37 | -4.33 | -76.50% | 13 | 27 | 31.45% |
| PFE220701P00053000 | 2022-06-24 12:07PM EDT | 53.00 | 1.67 | 1.62 | 1.73 | -1.38 | -45.25% | 6 | 304 | 31.54% |
| PFE220701P00054000 | 2022-06-24 9:53AM EDT | 54.00 | 3.65 | 2.37 | 2.74 | -2.80 | -43.41% | 7 | 35 | 42.87% |
| PFE220701P00055000 | 2022-06-23 1:57PM EDT | 55.00 | 4.95 | 3.35 | 3.60 | 0.00 | - | 3 | 3 | 43.85% |
| PFE220701P00056000 | 2022-06-23 9:38AM EDT | 56.00 | 6.50 | 4.35 | 4.55 | 0.00 | - | 2 | 2 | 48.05% |
| PFE220701P00057000 | 2022-05-23 9:57AM EDT | 57.00 | 4.30 | 8.00 | 8.55 | 0.00 | - | 2 | 0 | 185.01% |
| PFE220701P00058000 | 2022-05-16 12:03AM EDT | 58.00 | 8.20 | 7.80 | 8.30 | 0.00 | - | - | 3 | 145.51% |
© 2022 Yahoo. Todos los derechos reservados.
