Mercados españoles cerrados

Pfizer Inc. (PFE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,59+1,50 (+2,99%)
Al cierre: 04:05PM EDT
51,50 -0,09 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE220701C000350002022-06-16 10:28AM EDT35.0012.6016.5016.950.00-41169.14%
PFE220701C000410002022-06-21 9:37AM EDT41.006.4210.3510.800.00-1010119.92%
PFE220701C000430002022-06-21 1:43PM EDT43.005.228.508.850.00-1382.42%
PFE220701C000440002022-06-21 9:46AM EDT44.004.157.407.850.00-1062.89%
PFE220701C000450002022-06-22 9:41AM EDT45.003.306.406.850.00-21455.47%
PFE220701C000460002022-06-23 9:44AM EDT46.003.715.455.750.00-43065.23%
PFE220701C000465002022-06-21 9:37AM EDT46.501.574.955.400.00-1052.15%
PFE220701C000470002022-06-24 11:32AM EDT47.003.804.554.75+0.69+22.19%469155.86%
PFE220701C000475002022-06-24 1:48PM EDT47.503.744.104.25+0.94+33.57%1028650.98%
PFE220701C000480002022-06-24 3:58PM EDT48.003.623.603.75+1.30+56.03%4153846.29%
PFE220701C000485002022-06-24 3:39PM EDT48.503.092.963.30+1.18+61.78%7023545.02%
PFE220701C000490002022-06-24 3:57PM EDT49.002.692.702.86+1.14+73.55%15162943.56%
PFE220701C000495002022-06-24 3:55PM EDT49.502.302.262.43+1.04+82.54%12133241.70%
PFE220701C000500002022-06-24 3:58PM EDT50.001.841.851.94+0.88+91.67%1,2862,57536.13%
PFE220701C000505002022-06-24 3:58PM EDT50.501.471.471.55+0.81+122.73%29028334.57%
PFE220701C000510002022-06-24 3:57PM EDT51.001.151.101.20+0.65+130.00%1,6051,21433.30%
PFE220701C000515002022-06-24 3:59PM EDT51.500.870.820.90+0.52+148.57%79226332.42%
PFE220701C000520002022-06-24 3:59PM EDT52.000.610.580.64+0.39+177.27%88060131.30%
PFE220701C000525002022-06-24 3:58PM EDT52.500.410.390.45+0.26+173.33%40566931.06%
PFE220701C000530002022-06-24 3:59PM EDT53.000.300.260.30+0.20+200.00%5181,16530.66%
PFE220701C000535002022-06-24 3:58PM EDT53.500.190.180.20+0.13+216.67%9210730.76%
PFE220701C000540002022-06-24 3:58PM EDT54.000.120.110.14+0.07+140.00%62984431.64%
PFE220701C000545002022-06-24 3:36PM EDT54.500.060.070.10+0.02+50.00%9711732.81%
PFE220701C000550002022-06-24 3:58PM EDT55.000.070.050.07+0.04+133.33%1,22866433.59%
PFE220701C000555002022-06-24 3:58PM EDT55.500.040.030.05+0.02+100.00%11017734.77%
PFE220701C000560002022-06-24 3:47PM EDT56.000.030.020.04+0.01+50.00%1491,76236.33%
PFE220701C000570002022-06-24 3:47PM EDT57.000.020.000.07+0.01+100.00%834347.46%
PFE220701C000580002022-06-21 3:29PM EDT58.000.010.000.020.00-59243.75%
PFE220701C000590002022-06-24 3:38PM EDT59.000.030.000.050.00-3030150.78%
PFE220701C000600002022-06-24 3:47PM EDT60.000.010.000.020.00-3243653.91%
PFE220701C000610002022-06-09 11:25AM EDT61.000.030.000.030.00-126557.03%
PFE220701C000650002022-06-09 1:20PM EDT65.000.010.000.010.00-12765.63%
PFE220701C000700002022-05-24 2:40PM EDT70.000.030.000.010.00-1484.38%
PFE220701C000750002022-06-21 9:37AM EDT75.000.020.000.010.00-1010100.00%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE220701P000350002022-06-16 12:54PM EDT35.000.030.000.040.00-147126.56%
PFE220701P000400002022-06-24 1:30PM EDT40.000.010.000.01-0.01-50.00%117375.00%
PFE220701P000410002022-06-24 11:59AM EDT41.000.010.000.06-0.02-66.67%3214884.38%
PFE220701P000420002022-06-23 10:08AM EDT42.000.020.000.050.00-215275.00%
PFE220701P000430002022-06-23 12:48PM EDT43.000.020.000.040.00-31,31064.84%
PFE220701P000440002022-06-24 12:14PM EDT44.000.020.000.04-0.02-50.00%9649457.81%
PFE220701P000450002022-06-24 3:48PM EDT45.000.020.020.05-0.04-66.67%10,1399,31455.47%
PFE220701P000460002022-06-24 3:56PM EDT46.000.030.020.04-0.05-62.50%1,5161,54848.83%
PFE220701P000465002022-06-24 3:57PM EDT46.500.070.030.05-0.04-36.36%3449446.88%
PFE220701P000470002022-06-24 3:51PM EDT47.000.050.040.07-0.08-61.54%891,17245.90%
PFE220701P000475002022-06-24 3:56PM EDT47.500.050.050.07-0.17-77.27%16232441.80%
PFE220701P000480002022-06-24 3:59PM EDT48.000.080.070.09-0.17-68.00%12064539.84%
PFE220701P000485002022-06-24 3:57PM EDT48.500.110.100.12-0.28-71.79%32241338.09%
PFE220701P000490002022-06-24 3:59PM EDT49.000.160.140.17-0.31-65.96%68643437.11%
PFE220701P000495002022-06-24 3:58PM EDT49.500.230.190.21-0.42-64.62%21434534.47%
PFE220701P000500002022-06-24 3:59PM EDT50.000.280.270.29-0.54-65.85%10,39172333.20%
PFE220701P000505002022-06-24 3:59PM EDT50.500.400.380.44-0.85-68.00%992533.69%
PFE220701P000510002022-06-24 3:59PM EDT51.000.550.510.59-0.81-59.56%83630432.52%
PFE220701P000515002022-06-24 3:58PM EDT51.500.800.720.80-0.98-55.06%498632.03%
PFE220701P000520002022-06-24 3:58PM EDT52.001.030.961.05-1.39-57.44%4926631.30%
PFE220701P000525002022-06-24 3:57PM EDT52.501.331.241.37-4.33-76.50%132731.45%
PFE220701P000530002022-06-24 12:07PM EDT53.001.671.621.73-1.38-45.25%630431.54%
PFE220701P000540002022-06-24 9:53AM EDT54.003.652.372.74-2.80-43.41%73542.87%
PFE220701P000550002022-06-23 1:57PM EDT55.004.953.353.600.00-3343.85%
PFE220701P000560002022-06-23 9:38AM EDT56.006.504.354.550.00-2248.05%
PFE220701P000570002022-05-23 9:57AM EDT57.004.308.008.550.00-20185.01%
PFE220701P000580002022-05-16 12:03AM EDT58.008.207.808.300.00--3145.51%