Mercados españoles abiertos en 7 hrs 30 min
S&P 500
4.274,51 +0,98 (+0,02%) Nasdaq
13.092,85 +29,25 (+0,22%) NIKKEI 225
32.371,90 +56,80 (+0,18%) Dólar/Euro
1,0506 -0,0002 (-0,02%) Petróleo Brent
96,58 +0,03 (+0,03%) Bitcoin EUR
25.028,75 +112,29 (+0,45%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929C00024000 | 2023-09-26 10:25AM EDT | 24.00 | 8.69 | 8.10 | 8.20 | 0.00 | - | 8 | 8 | 170.31% |
| PFE230929C00025000 | 2023-09-26 1:52PM EDT | 25.00 | 7.65 | 7.05 | 7.20 | +7.65 | - | - | 1 | 134.38% |
| PFE230929C00026000 | 2023-09-07 10:20AM EDT | 26.00 | 8.35 | 6.10 | 6.20 | 0.00 | - | 1 | 51 | 129.69% |
| PFE230929C00027000 | 2023-09-25 9:30AM EDT | 27.00 | 5.65 | 5.10 | 5.20 | 0.00 | - | 1 | 5 | 110.16% |
| PFE230929C00028000 | 2023-09-27 9:41AM EDT | 28.00 | 4.35 | 4.10 | 4.20 | -0.35 | -7.45% | 4 | 19 | 90.63% |
| PFE230929C00028500 | 2023-09-26 11:52AM EDT | 28.50 | 4.25 | 3.60 | 3.70 | 0.00 | - | 2 | 42 | 81.25% |
| PFE230929C00029000 | 2023-09-19 12:35PM EDT | 29.00 | 4.80 | 3.10 | 3.20 | 0.00 | - | 1 | 5 | 71.88% |
| PFE230929C00029500 | 2023-09-22 11:20AM EDT | 29.50 | 3.17 | 2.52 | 2.67 | 0.00 | - | - | 20 | 67.19% |
| PFE230929C00030000 | 2023-09-27 3:04PM EDT | 30.00 | 2.19 | 2.11 | 2.23 | -0.54 | -19.78% | 62 | 31 | 56.64% |
| PFE230929C00030500 | 2023-09-27 1:22PM EDT | 30.50 | 1.47 | 1.62 | 1.68 | -1.93 | -56.76% | 1 | 1 | 48.05% |
| PFE230929C00031000 | 2023-09-27 2:11PM EDT | 31.00 | 1.12 | 1.14 | 1.22 | -0.59 | -34.50% | 20 | 170 | 42.38% |
| PFE230929C00031500 | 2023-09-27 3:14PM EDT | 31.50 | 0.74 | 0.68 | 0.78 | -0.26 | -26.00% | 766 | 127 | 35.94% |
| PFE230929C00032000 | 2023-09-27 3:51PM EDT | 32.00 | 0.35 | 0.33 | 0.35 | -0.26 | -42.62% | 3,475 | 820 | 25.59% |
| PFE230929C00032500 | 2023-09-27 3:59PM EDT | 32.50 | 0.12 | 0.11 | 0.13 | -0.16 | -57.14% | 4,327 | 2,048 | 24.61% |
| PFE230929C00033000 | 2023-09-27 3:55PM EDT | 33.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 1,767 | 3,700 | 25.00% |
| PFE230929C00033500 | 2023-09-27 3:59PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 689 | 3,936 | 29.30% |
| PFE230929C00034000 | 2023-09-27 3:53PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 232 | 4,879 | 32.81% |
| PFE230929C00034500 | 2023-09-27 2:51PM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 1,698 | 39.06% |
| PFE230929C00035000 | 2023-09-27 11:27AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,903 | 46.88% |
| PFE230929C00035500 | 2023-09-27 11:48AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 635 | 53.13% |
| PFE230929C00036000 | 2023-09-27 1:22PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,877 | 53.13% |
| PFE230929C00036500 | 2023-09-22 11:54AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 422 | 59.38% |
| PFE230929C00037000 | 2023-09-27 2:38PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,415 | 65.63% |
| PFE230929C00037500 | 2023-09-18 12:34PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 68.75% |
| PFE230929C00038000 | 2023-09-26 3:55PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,058 | 75.00% |
| PFE230929C00039000 | 2023-09-26 10:17AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,059 | 84.38% |
| PFE230929C00039500 | 2023-09-13 9:35AM EDT | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 96.88% |
| PFE230929C00040000 | 2023-09-25 10:04AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,603 | 93.75% |
| PFE230929C00041000 | 2023-09-20 10:20AM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 697 | 126.56% |
| PFE230929C00042000 | 2023-09-08 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 380 | 112.50% |
| PFE230929C00043000 | 2023-08-29 1:49PM EDT | 43.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 140 | 151.56% |
| PFE230929C00044000 | 2023-08-16 10:14AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 140.63% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929P00025000 | 2023-09-15 3:22PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 118.75% |
| PFE230929P00027000 | 2023-08-23 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 84.38% |
| PFE230929P00028000 | 2023-09-26 11:24AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 68.75% |
| PFE230929P00029000 | 2023-09-11 10:28AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 124 | 217 | 53.13% |
| PFE230929P00029500 | 2023-09-22 3:11PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 45.31% |
| PFE230929P00030000 | 2023-09-25 11:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 37.50% |
| PFE230929P00030500 | 2023-09-27 2:48PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 223 | 423 | 34.38% |
| PFE230929P00031000 | 2023-09-27 3:46PM EDT | 31.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 227 | 380 | 29.69% |
| PFE230929P00031500 | 2023-09-27 3:58PM EDT | 31.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 409 | 467 | 24.81% |
| PFE230929P00032000 | 2023-09-27 3:59PM EDT | 32.00 | 0.20 | 0.20 | 0.22 | +0.04 | +25.00% | 1,805 | 1,105 | 23.05% |
| PFE230929P00032500 | 2023-09-27 3:52PM EDT | 32.50 | 0.47 | 0.47 | 0.51 | +0.11 | +30.56% | 428 | 1,284 | 22.46% |
| PFE230929P00033000 | 2023-09-27 3:52PM EDT | 33.00 | 0.89 | 0.88 | 0.94 | +0.21 | +30.88% | 699 | 1,751 | 25.00% |
| PFE230929P00033500 | 2023-09-27 2:50PM EDT | 33.50 | 1.32 | 1.33 | 1.43 | +0.24 | +22.22% | 112 | 980 | 32.03% |
| PFE230929P00034000 | 2023-09-27 3:43PM EDT | 34.00 | 1.93 | 1.84 | 1.95 | +0.36 | +22.93% | 19 | 2,212 | 45.31% |
| PFE230929P00034500 | 2023-09-27 3:04PM EDT | 34.50 | 2.32 | 2.36 | 2.42 | +0.32 | +16.00% | 3,861 | 2,643 | 44.53% |
| PFE230929P00035000 | 2023-09-27 2:52PM EDT | 35.00 | 2.85 | 2.79 | 2.92 | +0.29 | +11.33% | 2,718 | 1,248 | 51.56% |
| PFE230929P00035500 | 2023-09-22 10:34AM EDT | 35.50 | 2.94 | 3.35 | 3.45 | 0.00 | - | 41 | 0 | 69.53% |
| PFE230929P00036000 | 2023-09-26 1:07PM EDT | 36.00 | 3.21 | 3.85 | 3.95 | 0.00 | - | 10 | 59 | 77.34% |
| PFE230929P00036500 | 2023-09-21 10:15AM EDT | 36.50 | 2.96 | 4.35 | 4.45 | 0.00 | - | - | 0 | 84.38% |
| PFE230929P00037000 | 2023-09-27 3:04PM EDT | 37.00 | 4.84 | 4.85 | 4.95 | +0.33 | +7.32% | 428 | 228 | 50.00% |
| PFE230929P00037500 | 2023-09-25 9:41AM EDT | 37.50 | 5.00 | 5.35 | 5.45 | 0.00 | - | 2 | 0 | 50.00% |
| PFE230929P00038000 | 2023-09-25 10:05AM EDT | 38.00 | 5.34 | 5.85 | 5.95 | 0.00 | - | 2 | 0 | 50.00% |
| PFE230929P00039000 | 2023-09-27 2:10PM EDT | 39.00 | 6.95 | 6.85 | 6.95 | +2.13 | +44.19% | 1 | 0 | 50.00% |
| PFE230929P00039500 | 2023-09-22 11:42AM EDT | 39.50 | 6.70 | 7.35 | 7.45 | 0.00 | - | - | 0 | 50.00% |
| PFE230929P00040000 | 2023-09-22 3:09PM EDT | 40.00 | 7.25 | 7.85 | 7.95 | 0.00 | - | 1 | 1 | 50.00% |
| PFE230929P00041000 | 2023-08-25 3:41PM EDT | 41.00 | 4.63 | 8.25 | 8.40 | 0.00 | - | 17 | 0 | 0.00% |
| PFE230929P00043000 | 2023-09-26 3:46PM EDT | 43.00 | 10.55 | 10.85 | 10.95 | +10.55 | - | - | 0 | 50.00% |
| PFE230929P00045000 | 2023-09-27 9:41AM EDT | 45.00 | 12.55 | 12.85 | 12.95 | +0.40 | +3.29% | 1 | 0 | 50.00% |
© 2023 Yahoo. Todos los derechos reservados.
