Mercados españoles abiertos en 8 hrs 17 min

Pfizer Inc. (PFE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,59-0,03 (-0,11%)
Al cierre: 04:01PM EST
27,52 -0,07 (-0,25%)
Después del cierre: 06:43PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE240223C000180002024-01-24 3:20PM EST18.0010.419.059.950.00-20321.09%
PFE240223C000190002024-02-16 3:35PM EST19.008.607.609.000.00-55300.00%
PFE240223C000210002024-02-14 1:25PM EST21.006.056.557.600.00-55250.78%
PFE240223C000230002024-02-15 1:45PM EST23.004.533.605.250.00-11213.87%
PFE240223C000240002024-02-20 10:16AM EST24.004.003.553.70+0.49+13.96%115176.56%
PFE240223C000245002024-02-20 11:18AM EST24.503.302.814.65+0.25+8.20%22163.28%
PFE240223C000250002024-02-20 11:31AM EST25.002.852.542.83+0.23+8.78%720473.44%
PFE240223C000255002024-02-15 11:11AM EST25.502.031.802.340.00-56585.94%
PFE240223C000260002024-02-20 3:59PM EST26.001.631.571.83-0.01-0.61%42160,99553.32%
PFE240223C000265002024-02-20 3:35PM EST26.501.100.911.35-0.10-8.33%5735859.18%
PFE240223C000270002024-02-20 3:47PM EST27.000.660.670.71-0.05-7.04%1,1003,05629.49%
PFE240223C000275002024-02-20 3:52PM EST27.500.330.340.36-0.08-19.51%2,0854,48827.15%
PFE240223C000280002024-02-20 3:59PM EST28.000.120.120.13-0.06-33.33%8,1125,25225.00%
PFE240223C000285002024-02-20 3:59PM EST28.500.040.030.04-0.03-42.86%5,0474,48325.39%
PFE240223C000290002024-02-20 3:59PM EST29.000.020.010.02-0.02-50.00%3,5043,87129.69%
PFE240223C000295002024-02-20 3:34PM EST29.500.010.000.01-0.01-50.00%91142432.81%
PFE240223C000300002024-02-20 1:01PM EST30.000.010.000.010.00-1503,79139.84%
PFE240223C000305002024-02-15 2:23PM EST30.500.020.000.010.00-153046.88%
PFE240223C000310002024-02-20 9:41AM EST31.000.010.000.01-0.01-50.00%11089953.13%
PFE240223C000320002024-02-16 12:21PM EST32.000.010.000.010.00-122,19459.38%
PFE240223C000325002024-02-07 10:10AM EST32.500.010.000.010.00--20065.63%
PFE240223C000330002024-02-16 2:38PM EST33.000.010.000.010.00-1184168.75%
PFE240223C000340002024-01-29 9:53AM EST34.000.020.000.010.00-2519081.25%
PFE240223C000350002024-02-12 11:58AM EST35.000.030.000.010.00-19387.50%
PFE240223C000360002024-01-10 12:41PM EST36.000.040.000.040.00-4037117.19%
PFE240223C000370002024-01-10 12:39PM EST37.000.020.000.040.00-4020126.56%
PFE240223C000380002024-01-10 12:36PM EST38.000.030.000.040.00-405135.94%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE240223P000200002024-02-16 9:54AM EST20.000.030.000.010.00-55118.75%
PFE240223P000220002024-01-05 3:58PM EST22.000.040.000.060.00-11112.50%
PFE240223P000230002024-02-16 12:25PM EST23.000.010.000.120.00-4202106.25%
PFE240223P000240002024-02-12 9:30AM EST24.000.340.000.010.00-116556.25%
PFE240223P000245002024-02-15 9:51AM EST24.500.010.000.010.00-415950.00%
PFE240223P000250002024-02-20 2:39PM EST25.000.010.000.010.00-57,17846.88%
PFE240223P000255002024-02-20 3:35PM EST25.500.010.000.010.00-2833938.28%
PFE240223P000260002024-02-20 3:45PM EST26.000.010.010.02-0.01-50.00%1,09420,01134.38%
PFE240223P000265002024-02-20 3:59PM EST26.500.020.020.03-0.03-60.00%8231,18527.74%
PFE240223P000270002024-02-20 3:58PM EST27.000.080.060.08-0.01-11.11%4,4933,53124.81%
PFE240223P000275002024-02-20 3:59PM EST27.500.240.210.23-0.02-7.69%2,1415,08623.63%
PFE240223P000280002024-02-20 3:59PM EST28.000.510.500.53-0.02-3.77%1,4941,45724.02%
PFE240223P000285002024-02-20 3:47PM EST28.500.960.801.00-0.01-1.03%51622532.81%
PFE240223P000290002024-02-20 2:02PM EST29.001.341.241.47-0.06-4.29%2714738.67%
PFE240223P000295002024-02-20 3:52PM EST29.501.941.691.94+0.07+3.74%23140.63%
PFE240223P000300002024-02-20 1:02PM EST30.002.302.332.49-0.18-7.26%483860.55%
PFE240223P000305002024-02-12 9:47AM EST30.502.572.853.20+0.07+2.80%51076.17%
PFE240223P000310002024-02-20 10:27AM EST31.003.423.303.70-0.53-13.42%401179.69%
PFE240223P000315002024-02-16 10:18AM EST31.503.953.854.950.00-14147.27%
PFE240223P000320002024-02-16 10:24AM EST32.004.404.354.450.00-1480.47%
PFE240223P000325002024-02-16 10:24AM EST32.504.903.855.950.00-327227.93%
PFE240223P000330002024-02-16 10:24AM EST33.005.405.355.500.00-5579.69%
PFE240223P000340002024-01-17 1:48PM EST34.006.356.256.550.00-110136.72%
PFE240223P000350002024-01-26 10:09AM EST35.007.427.358.000.00-120176.17%
PFE240223P000400002024-02-02 2:05PM EST40.0013.2212.0012.450.00-50170.31%