Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.463,15 -22,22 (-0,09%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Llamadaspara6 de octubre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231006C00024000 | 2023-09-11 12:07PM EDT | 24.00 | 9.90 | 8.95 | 9.30 | 0.00 | - | - | 3 | 145.31% |
| PFE231006C00025000 | 2023-09-28 2:19PM EDT | 25.00 | 7.10 | 8.00 | 8.40 | 0.00 | - | 17 | 31 | 99.61% |
| PFE231006C00026000 | 2023-09-29 2:30PM EDT | 26.00 | 7.00 | 7.00 | 7.30 | +0.20 | +2.94% | 22 | 6 | 115.23% |
| PFE231006C00027000 | 2023-09-29 9:41AM EDT | 27.00 | 5.90 | 6.05 | 6.30 | +0.95 | +19.19% | 15 | 4 | 59.38% |
| PFE231006C00029000 | 2023-09-28 10:18AM EDT | 29.00 | 2.97 | 4.00 | 4.45 | 0.00 | - | 1 | 1 | 59.38% |
| PFE231006C00029500 | 2023-09-22 11:42AM EDT | 29.50 | 3.40 | 3.50 | 3.95 | 0.00 | - | - | 0 | 53.13% |
| PFE231006C00030000 | 2023-09-29 3:18PM EDT | 30.00 | 3.24 | 3.10 | 3.40 | +1.05 | +47.95% | 35 | 152 | 51.37% |
| PFE231006C00030500 | 2023-09-29 12:07PM EDT | 30.50 | 2.39 | 2.60 | 2.84 | +0.66 | +38.15% | 5 | 22 | 55.47% |
| PFE231006C00031000 | 2023-09-29 12:21PM EDT | 31.00 | 2.22 | 2.17 | 2.33 | +0.92 | +70.77% | 5 | 38 | 46.88% |
| PFE231006C00031500 | 2023-09-29 1:42PM EDT | 31.50 | 1.72 | 1.63 | 1.81 | +0.84 | +95.45% | 337 | 371 | 37.31% |
| PFE231006C00032000 | 2023-09-29 3:57PM EDT | 32.00 | 1.28 | 1.26 | 1.38 | +0.72 | +128.57% | 224 | 2,030 | 34.96% |
| PFE231006C00032500 | 2023-09-29 3:57PM EDT | 32.50 | 0.87 | 0.86 | 0.92 | +0.55 | +171.88% | 2,576 | 23,194 | 28.52% |
| PFE231006C00033000 | 2023-09-29 3:58PM EDT | 33.00 | 0.55 | 0.54 | 0.57 | +0.38 | +223.53% | 5,606 | 2,765 | 26.27% |
| PFE231006C00033500 | 2023-09-29 3:59PM EDT | 33.50 | 0.31 | 0.30 | 0.32 | +0.24 | +342.86% | 2,970 | 6,374 | 25.29% |
| PFE231006C00034000 | 2023-09-29 3:59PM EDT | 34.00 | 0.15 | 0.15 | 0.17 | +0.11 | +275.00% | 1,766 | 3,830 | 25.59% |
| PFE231006C00034500 | 2023-09-29 3:53PM EDT | 34.50 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 1,464 | 3,517 | 25.59% |
| PFE231006C00035000 | 2023-09-29 3:58PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 828 | 4,623 | 26.56% |
| PFE231006C00035500 | 2023-09-29 3:24PM EDT | 35.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 127 | 366 | 29.69% |
| PFE231006C00036000 | 2023-09-29 12:40PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 937 | 32.03% |
| PFE231006C00036500 | 2023-09-27 11:33AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 206 | 39.06% |
| PFE231006C00037000 | 2023-09-29 3:13PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 5,999 | 36.72% |
| PFE231006C00038000 | 2023-09-29 1:27PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 3,572 | 49.22% |
| PFE231006C00038500 | 2023-09-19 9:53AM EDT | 38.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 53.13% |
| PFE231006C00039000 | 2023-09-29 2:31PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 314 | 51.56% |
| PFE231006C00040000 | 2023-09-25 3:24PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 271 | 53.13% |
| PFE231006C00041000 | 2023-09-19 12:13PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 190 | 59.38% |
| PFE231006C00042000 | 2023-09-12 2:02PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 134 | 70.31% |
| PFE231006C00045000 | 2023-09-01 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 93.75% |
| PFE231006C00047000 | 2023-08-25 3:51PM EDT | 47.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 27 | 27 | 107.81% |
Ventaspara6 de octubre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231006P00026000 | 2023-09-06 12:15PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 79.69% |
| PFE231006P00027000 | 2023-09-26 9:31AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
| PFE231006P00028000 | 2023-09-29 1:37PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 53 | 50.00% |
| PFE231006P00029000 | 2023-09-29 1:11PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 1,569 | 53.13% |
| PFE231006P00029500 | 2023-09-29 11:32AM EDT | 29.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 48 | 68 | 47.27% |
| PFE231006P00030000 | 2023-09-29 1:37PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 32 | 187 | 41.41% |
| PFE231006P00030500 | 2023-09-29 11:52AM EDT | 30.50 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 17 | 56 | 35.94% |
| PFE231006P00031000 | 2023-09-29 3:59PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 517 | 840 | 30.08% |
| PFE231006P00031500 | 2023-09-29 3:43PM EDT | 31.50 | 0.06 | 0.04 | 0.06 | -0.18 | -75.00% | 291 | 222 | 28.91% |
| PFE231006P00032000 | 2023-09-29 3:58PM EDT | 32.00 | 0.09 | 0.08 | 0.11 | -0.35 | -79.55% | 214 | 2,267 | 27.05% |
| PFE231006P00032500 | 2023-09-29 3:59PM EDT | 32.50 | 0.18 | 0.18 | 0.19 | -0.49 | -73.13% | 1,597 | 1,432 | 24.61% |
| PFE231006P00033000 | 2023-09-29 3:57PM EDT | 33.00 | 0.34 | 0.32 | 0.37 | -0.71 | -67.62% | 700 | 1,088 | 24.61% |
| PFE231006P00033500 | 2023-09-29 3:57PM EDT | 33.50 | 0.60 | 0.59 | 0.61 | -0.89 | -59.73% | 293 | 769 | 23.05% |
| PFE231006P00034000 | 2023-09-29 3:58PM EDT | 34.00 | 0.95 | 0.93 | 1.04 | -1.00 | -51.28% | 252 | 1,627 | 28.22% |
| PFE231006P00034500 | 2023-09-29 2:44PM EDT | 34.50 | 1.44 | 1.35 | 1.42 | -1.22 | -45.86% | 14 | 209 | 26.56% |
| PFE231006P00035000 | 2023-09-29 1:38PM EDT | 35.00 | 1.88 | 1.74 | 1.91 | -1.01 | -34.95% | 22 | 497 | 31.64% |
| PFE231006P00035500 | 2023-09-29 11:10AM EDT | 35.50 | 2.51 | 2.25 | 2.46 | -0.25 | -9.06% | 7 | 3 | 42.97% |
| PFE231006P00036000 | 2023-09-29 1:01PM EDT | 36.00 | 3.05 | 2.74 | 2.96 | -0.75 | -19.74% | 10 | 97 | 49.02% |
| PFE231006P00037000 | 2023-09-29 2:19PM EDT | 37.00 | 3.95 | 3.70 | 4.05 | -1.00 | -20.20% | 18 | 20 | 69.92% |
| PFE231006P00038000 | 2023-09-27 11:20AM EDT | 38.00 | 5.35 | 4.65 | 5.05 | -0.60 | -10.08% | 3 | 0 | 81.25% |
| PFE231006P00039000 | 2023-08-29 12:14PM EDT | 39.00 | 2.90 | 6.85 | 7.05 | 0.00 | - | 1 | 0 | 162.89% |
| PFE231006P00040000 | 2023-09-22 11:11AM EDT | 40.00 | 7.35 | 6.55 | 7.10 | 0.00 | - | 2 | 2 | 107.62% |
| PFE231006P00045000 | 2023-09-29 9:33AM EDT | 45.00 | 12.35 | 11.40 | 12.10 | +0.10 | +0.82% | 1 | 0 | 152.54% |
| PFE231006P00047000 | 2023-09-14 10:10AM EDT | 47.00 | 12.75 | 13.65 | 14.05 | 0.00 | - | 2 | 0 | 107.81% |
© 2023 Yahoo. Todos los derechos reservados.
