Mercados españoles cerrados en 5 hrs 42 min
IBEX 35
8.240,90 -49,60 (-0,60%) Euro Stoxx 50
3.919,31 -1,59 (-0,04%) Dólar/Euro
1,0503 -0,0011 (-0,11%) Petróleo Brent
77,66 +0,49 (+0,63%) Oro
1.795,10 -2,90 (-0,16%) BTC-EUR
16.023,40 -106,51 (-0,66%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EST
Antes de la apertura:
Llamadaspara9 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221209C00035000 | 2022-12-02 9:53AM EST | 35.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE221209C00042000 | 2022-11-28 3:44PM EST | 42.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221209C00043000 | 2022-12-06 3:40PM EST | 43.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PFE221209C00043500 | 2022-12-06 10:56AM EST | 43.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE221209C00044000 | 2022-11-23 10:52AM EST | 44.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE221209C00045000 | 2022-12-07 10:14AM EST | 45.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221209C00046000 | 2022-12-07 3:28PM EST | 46.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PFE221209C00046500 | 2022-12-06 10:01AM EST | 46.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE221209C00047000 | 2022-12-07 3:59PM EST | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE221209C00047500 | 2022-12-07 11:17AM EST | 47.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE221209C00048000 | 2022-12-07 3:42PM EST | 48.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PFE221209C00048500 | 2022-12-07 12:43PM EST | 48.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221209C00049000 | 2022-12-07 3:28PM EST | 49.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PFE221209C00049500 | 2022-12-07 3:20PM EST | 49.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| PFE221209C00050000 | 2022-12-07 3:58PM EST | 50.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 0.00% |
| PFE221209C00051000 | 2022-12-07 3:58PM EST | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,025 | 0 | 6.25% |
| PFE221209C00052000 | 2022-12-07 3:59PM EST | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,240 | 0 | 12.50% |
| PFE221209C00053000 | 2022-12-07 3:34PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 25.00% |
| PFE221209C00054000 | 2022-12-07 2:35PM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| PFE221209C00055000 | 2022-12-07 10:31AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PFE221209C00056000 | 2022-12-05 2:56PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PFE221209C00057000 | 2022-11-18 9:31AM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE221209C00058000 | 2022-12-05 2:05PM EST | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE221209C00059000 | 2022-12-01 12:03PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE221209C00065000 | 2022-12-05 9:35AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Ventaspara9 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221209P00035000 | 2022-10-28 12:31PM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 212.50% |
| PFE221209P00036000 | 2022-11-08 12:54PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE221209P00037000 | 2022-11-21 3:28PM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE221209P00038000 | 2022-11-16 3:52PM EST | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE221209P00039000 | 2022-11-21 12:54PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE221209P00040000 | 2022-12-01 10:05AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE221209P00041000 | 2022-11-21 3:28PM EST | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE221209P00042000 | 2022-12-01 10:00AM EST | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE221209P00043000 | 2022-12-05 1:10PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PFE221209P00043500 | 2022-11-25 10:49AM EST | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| PFE221209P00044000 | 2022-11-30 2:44PM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE221209P00044500 | 2022-12-07 9:32AM EST | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE221209P00045000 | 2022-12-06 12:28PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| PFE221209P00045500 | 2022-12-06 1:25PM EST | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE221209P00046000 | 2022-12-07 2:32PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 25.00% |
| PFE221209P00046500 | 2022-12-07 3:47PM EST | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| PFE221209P00047000 | 2022-12-07 10:35AM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PFE221209P00047500 | 2022-12-07 1:27PM EST | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| PFE221209P00048000 | 2022-12-07 3:24PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PFE221209P00048500 | 2022-12-07 3:46PM EST | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| PFE221209P00049000 | 2022-12-07 3:58PM EST | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| PFE221209P00049500 | 2022-12-07 3:22PM EST | 49.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 6.25% |
| PFE221209P00050000 | 2022-12-07 3:59PM EST | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 3.13% |
| PFE221209P00051000 | 2022-12-07 3:28PM EST | 51.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| PFE221209P00052000 | 2022-12-07 10:31AM EST | 52.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PFE221209P00053000 | 2022-12-06 11:39AM EST | 53.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221209P00054000 | 2022-12-07 10:28AM EST | 54.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE221209P00057000 | 2022-11-30 9:34AM EST | 57.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE221209P00060000 | 2022-11-29 9:49AM EST | 60.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
