Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0696 -0,0037 (-0,34%) Petróleo Brent
89,53 +0,52 (+0,58%) Oro
2.349,40 +6,90 (+0,29%) Bitcoin EUR
59.512,12 -478,76 (-0,80%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:25PM EDT. Mercado abierto.
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00016000 | 2024-04-18 3:51PM EDT | 16.00 | 9.40 | 9.40 | 9.60 | 0.00 | - | - | 4 | 534.38% |
| PFE240426C00017000 | 2024-04-16 9:37AM EDT | 17.00 | 8.80 | 8.40 | 8.50 | 0.00 | - | - | 35 | 425.00% |
| PFE240426C00017500 | 2024-04-16 9:37AM EDT | 17.50 | 8.30 | 7.90 | 8.00 | 0.00 | - | - | 5 | 398.44% |
| PFE240426C00019000 | 2024-04-17 10:28AM EDT | 19.00 | 6.55 | 6.40 | 6.50 | 0.00 | - | - | 1 | 321.88% |
| PFE240426C00020000 | 2024-04-25 11:30AM EDT | 20.00 | 5.57 | 5.40 | 5.55 | 0.00 | - | 10 | 68 | 293.75% |
| PFE240426C00021000 | 2024-04-24 2:36PM EDT | 21.00 | 5.30 | 4.35 | 4.50 | 0.00 | - | 1 | 1 | 206.25% |
| PFE240426C00022000 | 2024-04-26 11:17AM EDT | 22.00 | 3.35 | 3.40 | 3.50 | -0.95 | -22.09% | 1 | 163 | 181.25% |
| PFE240426C00022500 | 2024-04-17 10:04AM EDT | 22.50 | 3.05 | 2.91 | 3.05 | 0.00 | - | - | 86 | 174.22% |
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 23.00 | 3.30 | 2.41 | 2.50 | 0.00 | - | 23 | 57 | 138.28% |
| PFE240426C00023500 | 2024-04-19 10:55AM EDT | 23.50 | 1.90 | 1.91 | 2.00 | -0.30 | -13.64% | 4 | 1 | 115.63% |
| PFE240426C00024000 | 2024-04-26 11:26AM EDT | 24.00 | 1.40 | 1.41 | 1.68 | -0.05 | -3.45% | 13 | 353 | 120.70% |
| PFE240426C00024500 | 2024-04-26 9:42AM EDT | 24.50 | 0.89 | 0.86 | 1.00 | -0.02 | -2.20% | 26 | 375 | 57.81% |
| PFE240426C00025000 | 2024-04-26 12:02PM EDT | 25.00 | 0.40 | 0.42 | 0.45 | +0.05 | +14.29% | 382 | 914 | 38.28% |
| PFE240426C00025500 | 2024-04-26 12:08PM EDT | 25.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 3,015 | 6,385 | 18.36% |
| PFE240426C00026000 | 2024-04-26 12:08PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,481 | 15,066 | 29.69% |
| PFE240426C00026500 | 2024-04-26 11:55AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 490 | 22,478 | 46.88% |
| PFE240426C00027000 | 2024-04-26 12:08PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | +0.01 | - | 471 | 18,184 | 25.00% |
| PFE240426C00027500 | 2024-04-26 10:43AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,886 | 68.75% |
| PFE240426C00028000 | 2024-04-26 10:44AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 4,752 | 50.00% |
| PFE240426C00028500 | 2024-04-22 1:46PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 69 | 93.75% |
| PFE240426C00029000 | 2024-04-26 11:42AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,724 | 106.25% |
| PFE240426C00029500 | 2024-04-15 2:31PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
| PFE240426C00030000 | 2024-04-26 11:01AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,860 | 131.25% |
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 750 | 156.25% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 32.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 2 | 260 | 386.33% |
| PFE240426C00033000 | 2024-04-15 2:09PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 207 | 193.75% |
| PFE240426C00034000 | 2024-03-19 2:51PM EDT | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 23 | 271.88% |
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 237.50% |
| PFE240426C00037000 | 2024-03-07 10:32AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 287.50% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00017000 | 2024-03-25 3:18PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 362.50% |
| PFE240426P00018000 | 2024-04-25 1:53PM EDT | 18.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 306.25% |
| PFE240426P00020000 | 2024-04-25 12:13PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 35 | 187.50% |
| PFE240426P00021000 | 2024-04-22 11:54AM EDT | 21.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 34 | 326.56% |
| PFE240426P00022000 | 2024-04-25 10:28AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 497 | 118.75% |
| PFE240426P00022500 | 2024-04-22 10:08AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 258 | 100.00% |
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 84.38% |
| PFE240426P00023500 | 2024-04-26 10:24AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 643 | 68.75% |
| PFE240426P00024000 | 2024-04-26 11:45AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,617 | 53.13% |
| PFE240426P00024500 | 2024-04-26 10:33AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,412 | 40.63% |
| PFE240426P00025000 | 2024-04-26 12:09PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,000 | 8,852 | 25.00% |
| PFE240426P00025500 | 2024-04-26 12:09PM EDT | 25.50 | 0.11 | 0.10 | 0.11 | -0.19 | -63.33% | 261 | 7,166 | 0.00% |
| PFE240426P00026000 | 2024-04-26 12:08PM EDT | 26.00 | 0.59 | 0.56 | 0.59 | -0.16 | -21.33% | 940 | 10,858 | 0.00% |
| PFE240426P00026500 | 2024-04-26 12:08PM EDT | 26.50 | 1.08 | 1.05 | 1.15 | -0.14 | -11.11% | 147 | 1,850 | 61.72% |
| PFE240426P00027000 | 2024-04-26 11:04AM EDT | 27.00 | 1.66 | 1.49 | 1.64 | +0.02 | +1.22% | 45 | 924 | 75.00% |
| PFE240426P00027500 | 2024-04-25 3:39PM EDT | 27.50 | 2.10 | 2.00 | 2.09 | -0.05 | -2.33% | 6 | 7 | 0.00% |
| PFE240426P00028000 | 2024-04-26 11:54AM EDT | 28.00 | 2.63 | 2.38 | 2.62 | -0.02 | -0.75% | 24 | 575 | 81.25% |
| PFE240426P00029000 | 2024-04-26 10:05AM EDT | 29.00 | 3.55 | 3.55 | 3.65 | +0.20 | +5.97% | 168 | 4 | 146.88% |
| PFE240426P00029500 | 2024-04-25 10:36AM EDT | 29.50 | 3.85 | 3.95 | 4.10 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240426P00030000 | 2024-04-25 10:04AM EDT | 30.00 | 4.25 | 4.50 | 4.60 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 31.00 | 3.36 | 5.50 | 5.60 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240426P00031500 | 2024-04-25 12:18PM EDT | 31.50 | 6.00 | 6.00 | 6.15 | 0.00 | - | 3 | 0 | 215.63% |
© 2024 Yahoo. Todos los derechos reservados.