Mercados españoles cerrados

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.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE210618C000180002020-11-16 12:58PM EDT18.0018.950.000.000.00-200.00%
PFE210618C000200002021-06-09 3:11PM EDT20.0017.9519.4519.650.00-38350.00%
PFE210618C000210002021-04-14 9:52AM EDT21.0016.1018.6519.550.00-10507.42%
PFE210618C000220002021-03-17 1:49PM EDT22.0013.8716.6517.550.00-850.00%
PFE210618C000230002021-05-24 9:33AM EDT23.0016.8516.5516.700.00-11259.38%
PFE210618C000240002021-06-09 10:59AM EDT24.0015.4815.6015.650.00-70240.63%
PFE210618C000250002021-06-09 10:16AM EDT25.0014.5014.5514.700.00-119221.88%
PFE210618C000260002021-05-05 3:18PM EDT26.0013.6012.8013.400.00-8000.00%
PFE210618C000270002021-05-11 10:35AM EDT27.0012.8512.3514.900.00-80421.48%
PFE210618C000280002021-06-15 12:33PM EDT28.0011.5511.5011.700.00-2450.00%
PFE210618C000290002021-06-04 3:58PM EDT29.0010.1510.5510.650.00-4050.00%
PFE210618C000300002021-06-14 1:26PM EDT30.009.249.559.700.00-10142.19%
PFE210618C000310002021-06-02 2:18PM EDT31.007.808.558.650.00-154650.00%
PFE210618C000320002021-06-16 9:59AM EDT32.007.707.557.65+0.20+2.67%145550.00%
PFE210618C000330002021-06-15 3:42PM EDT33.006.556.556.650.00-8050.00%
PFE210618C000340002021-06-16 11:50AM EDT34.005.655.555.70+0.05+0.89%632,82184.38%
PFE210618C000350002021-06-16 12:57PM EDT35.004.594.604.700.00-192,46580.47%
PFE210618C000355002021-06-15 1:12PM EDT35.504.064.104.200.00-5372.66%
PFE210618C000360002021-06-16 1:37PM EDT36.003.623.603.65+0.07+1.97%186057.03%
PFE210618C000365002021-06-16 12:40PM EDT36.503.083.103.20+0.08+2.67%28057.42%
PFE210618C000370002021-06-16 1:31PM EDT37.002.662.612.66+0.06+2.31%70051.95%
PFE210618C000375002021-06-14 2:29PM EDT37.502.212.112.140.00-1039.84%
PFE210618C000380002021-06-16 1:33PM EDT38.001.671.621.66+0.09+5.70%18915,27835.55%
PFE210618C000385002021-06-16 12:36PM EDT38.501.141.121.18-0.02-1.72%1495029.69%
PFE210618C000390002021-06-16 1:35PM EDT39.000.680.650.67-0.01-1.45%1,707018.95%
PFE210618C000395002021-06-16 1:14PM EDT39.500.320.270.28-0.01-3.03%1,1025,22115.82%
PFE210618C000400002021-06-16 1:33PM EDT40.000.090.080.09-0.04-30.77%4,14049,31016.60%
PFE210618C000405002021-06-16 1:04PM EDT40.500.030.020.03-0.02-40.00%6545,72018.75%
PFE210618C000410002021-06-16 1:34PM EDT41.000.010.010.02-0.02-66.67%63926,64423.83%
PFE210618C000415002021-06-16 11:19AM EDT41.500.020.000.010.00-3622,41126.56%
PFE210618C000420002021-06-16 1:17PM EDT42.000.010.000.010.00-106032.81%
PFE210618C000425002021-06-15 1:05PM EDT42.500.020.000.030.00-137045.31%
PFE210618C000430002021-06-15 2:36PM EDT43.000.010.000.010.00-223,94042.97%
PFE210618C000435002021-06-15 11:36AM EDT43.500.010.000.010.00-442048.44%
PFE210618C000440002021-06-16 10:14AM EDT44.000.010.000.010.00-1916,57353.13%
PFE210618C000445002021-06-09 10:23AM EDT44.500.020.000.030.00-15160.94%
PFE210618C000450002021-06-15 10:23AM EDT45.000.010.000.010.00-3056.25%
PFE210618C000455002021-06-03 11:34AM EDT45.500.020.000.030.00-11470.31%
PFE210618C000460002021-06-11 11:18AM EDT46.000.010.000.010.00-402,20965.63%
PFE210618C000470002021-06-10 2:41PM EDT47.000.010.000.010.00-224,27075.00%
PFE210618C000480002021-06-10 1:28PM EDT48.000.010.000.010.00-103,30681.25%
PFE210618C000490002021-06-14 9:34AM EDT49.000.010.000.010.00-12,08990.63%
PFE210618C000500002021-06-16 12:00PM EDT50.000.010.000.010.00-5096.88%
PFE210618C000550002021-06-03 2:24PM EDT55.000.010.000.010.00-67,598131.25%
PFE210618C000600002021-06-10 10:21AM EDT60.000.010.000.010.00-2918,444162.50%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE210618P000180002020-11-16 1:56PM EDT18.000.060.000.000.00-5050.00%
PFE210618P000200002021-06-14 9:31AM EDT20.000.040.000.000.00-5050.00%
PFE210618P000210002021-06-03 11:15AM EDT21.000.020.000.010.00-1143250.00%
PFE210618P000220002021-04-28 2:35PM EDT22.000.030.000.060.00-15625284.38%
PFE210618P000230002021-05-21 10:55AM EDT23.000.010.000.010.00-1514212.50%
PFE210618P000240002021-06-03 11:15AM EDT24.000.030.000.010.00-1919200.00%
PFE210618P000250002021-05-17 10:14AM EDT25.000.010.000.010.00-1821,421187.50%
PFE210618P000260002021-06-10 1:04PM EDT26.000.030.000.010.00-11,254168.75%
PFE210618P000270002021-06-10 3:12PM EDT27.000.010.000.060.00-60193.75%
PFE210618P000280002021-06-10 3:11PM EDT28.000.010.000.010.00-274,459143.75%
PFE210618P000290002021-06-10 3:16PM EDT29.000.020.000.010.00-74,018131.25%
PFE210618P000300002021-06-16 1:34PM EDT30.000.010.000.01-0.02-66.67%39,246118.75%
PFE210618P000310002021-06-10 11:35AM EDT31.000.020.000.010.00-406,232106.25%
PFE210618P000320002021-06-15 9:51AM EDT32.000.050.000.010.00-3016,05193.75%
PFE210618P000330002021-06-15 2:12PM EDT33.000.010.000.010.00-1512,05381.25%
PFE210618P000335002021-06-15 10:01AM EDT33.500.010.000.020.00-20081.25%
PFE210618P000340002021-06-14 3:30PM EDT34.000.010.000.010.00-216,25868.75%
PFE210618P000345002021-06-15 10:02AM EDT34.500.010.000.010.00-212,80462.50%
PFE210618P000350002021-06-16 12:42PM EDT35.000.010.000.010.00-2022,98456.25%
PFE210618P000355002021-06-16 10:14AM EDT35.500.010.000.020.00-2191756.25%
PFE210618P000360002021-06-16 12:22PM EDT36.000.020.010.03+0.01+100.00%6054.69%
PFE210618P000365002021-06-16 1:25PM EDT36.500.020.010.030.00-3960251.56%
PFE210618P000370002021-06-16 10:23AM EDT37.000.020.010.03-0.01-33.33%22813,25344.53%
PFE210618P000375002021-06-15 11:48AM EDT37.500.030.010.030.00-7037.50%
PFE210618P000380002021-06-16 1:09PM EDT38.000.020.020.03-0.02-50.00%11410,29030.08%
PFE210618P000385002021-06-16 11:14AM EDT38.500.040.020.04-0.01-20.00%202,76924.22%
PFE210618P000390002021-06-16 1:37PM EDT39.000.050.040.05-0.04-44.44%4,50112,44316.80%
PFE210618P000395002021-06-16 1:38PM EDT39.500.160.160.17-0.09-36.00%89614,41815.14%
PFE210618P000400002021-06-16 1:38PM EDT40.000.460.460.48-0.09-16.36%2,67419,29315.63%
PFE210618P000405002021-06-16 1:28PM EDT40.500.900.880.93-0.13-12.62%124018.75%
PFE210618P000410002021-06-16 12:33PM EDT41.001.401.391.42-0.04-2.78%30023.83%
PFE210618P000415002021-06-16 1:09PM EDT41.501.851.871.92-0.13-6.57%125330.47%
PFE210618P000420002021-06-16 11:08AM EDT42.002.282.372.42-0.21-8.43%1156436.72%
PFE210618P000430002021-06-11 1:35PM EDT43.003.053.353.450.00-124757.03%
PFE210618P000435002021-06-09 10:18AM EDT43.504.003.853.950.00-5063.28%
PFE210618P000440002021-06-10 1:36PM EDT44.003.464.354.450.00-2069.14%
PFE210618P000445002021-06-09 9:36AM EDT44.505.304.804.950.00-5075.00%
PFE210618P000450002021-06-11 3:10PM EDT45.004.905.305.450.00-116380.47%
PFE210618P000455002021-06-14 12:04AM EDT45.505.005.855.900.00--1050.00%
PFE210618P000460002021-05-07 3:21PM EDT46.006.406.807.000.00-1050161.72%
PFE210618P000470002021-05-05 2:55PM EDT47.006.907.708.000.00-490170.70%
PFE210618P000480002021-05-10 9:53AM EDT48.007.806.159.800.00-82277.83%
PFE210618P000490002021-05-05 11:56AM EDT49.008.659.8010.050.00-40206.64%
PFE210618P000500002021-06-15 11:04AM EDT50.0010.5110.3510.400.00-96050.00%
PFE210618P000550002021-05-04 11:06AM EDT55.0015.3016.0516.150.00-10300.39%
PFE210618P000600002021-02-22 3:42PM EDT60.0026.1022.3027.000.00-1113671.09%