Mercados españoles abiertos en 3 hrs 19 min
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.669,57 +283,84 (+0,74%) Dólar/Euro
1,0893 +0,0006 (+0,05%) Petróleo Brent
83,16 +0,41 (+0,50%) Bitcoin EUR
60.660,77 +3.817,11 (+6,72%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Precio de ejercicio:20.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00020000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 7.99 | 8.15 | 9.85 | 0.00 | - | 1 | 64 | 332.81% |
| PFE240524C00020000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 7.60 | 8.70 | 8.95 | 0.00 | - | 2 | 0 | 87.50% |
| PFE240531C00020000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 8.15 | 8.70 | 9.05 | 0.00 | - | 1 | 0 | 92.97% |
| PFE240621C00020000 | 2024-05-13 11:22AM EDT | 2024-06-21 | 8.70 | 8.75 | 9.15 | 0.00 | - | 2 | 229 | 72.07% |
| PFE240628C00020000 | 2024-05-13 11:57AM EDT | 2024-06-28 | 8.53 | 8.30 | 9.30 | 0.00 | - | 25 | 25 | 92.09% |
| PFE240719C00020000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 9.08 | 9.00 | 9.10 | +0.94 | +11.55% | 20 | 17 | 61.91% |
| PFE240816C00020000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 8.45 | 9.00 | 9.15 | 0.00 | - | 10 | 149 | 53.13% |
| PFE240920C00020000 | 2024-05-15 12:55PM EDT | 2024-09-20 | 9.25 | 9.00 | 9.40 | +0.35 | +3.93% | 3 | 330 | 50.39% |
| PFE241018C00020000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 9.20 | 8.70 | 9.55 | +1.00 | +12.20% | 20 | 74 | 56.06% |
| PFE241220C00020000 | 2024-05-15 2:02PM EDT | 2024-12-20 | 9.13 | 8.35 | 9.85 | +0.83 | +10.00% | 5 | 163 | 53.69% |
| PFE250117C00020000 | 2024-05-15 1:20PM EDT | 2025-01-17 | 9.20 | 9.05 | 9.25 | +0.51 | +5.87% | 15 | 2,093 | 37.60% |
| PFE250321C00020000 | 2024-05-15 11:56AM EDT | 2025-03-21 | 9.15 | 8.30 | 9.95 | +0.30 | +3.39% | 1 | 640 | 46.80% |
| PFE250620C00020000 | 2024-05-15 11:35AM EDT | 2025-06-20 | 9.20 | 8.75 | 9.50 | +0.45 | +5.14% | 2 | 1,100 | 34.08% |
| PFE251219C00020000 | 2024-05-15 11:31AM EDT | 2025-12-19 | 9.25 | 9.20 | 10.30 | +0.35 | +3.93% | 2 | 2,033 | 38.21% |
| PFE260116C00020000 | 2024-05-15 2:59PM EDT | 2026-01-16 | 9.32 | 9.10 | 9.45 | +0.28 | +3.10% | 44 | 7,398 | 26.91% |
| PFE260618C00020000 | 2024-05-15 10:39AM EDT | 2026-06-18 | 9.25 | 9.25 | 9.90 | +0.10 | +1.09% | 5 | 1,447 | 29.25% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00020000 | 2024-05-14 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,744 | 50.00% |
| PFE240524P00020000 | 2024-05-13 11:47AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 1,553 | 101.56% |
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 94.53% |
| PFE240607P00020000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 139 | 78.91% |
| PFE240621P00020000 | 2024-05-15 3:52PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 5 | 9,999 | 53.91% |
| PFE240719P00020000 | 2024-05-07 12:31PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 3,807 | 50.00% |
| PFE240816P00020000 | 2024-05-13 11:26AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.18 | 0.00 | - | 200 | 598 | 48.83% |
| PFE240920P00020000 | 2024-05-13 3:01PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | 0.00 | - | 12 | 12,345 | 34.38% |
| PFE241018P00020000 | 2024-05-15 2:12PM EDT | 2024-10-18 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 817 | 33.30% |
| PFE241220P00020000 | 2024-05-14 2:25PM EDT | 2024-12-20 | 0.14 | 0.12 | 0.17 | 0.00 | - | 2 | 963 | 31.45% |
| PFE250117P00020000 | 2024-05-15 1:15PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.30 | -0.01 | -6.25% | 10 | 15,543 | 33.99% |
| PFE250321P00020000 | 2024-05-14 12:56PM EDT | 2025-03-21 | 0.25 | 0.19 | 0.28 | 0.00 | - | 21 | 7,431 | 29.83% |
| PFE250620P00020000 | 2024-05-15 12:20PM EDT | 2025-06-20 | 0.33 | 0.00 | 0.41 | -0.07 | -17.50% | 1 | 6,060 | 29.10% |
| PFE251219P00020000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 0.64 | 0.62 | 0.74 | -0.08 | -11.11% | 10 | 7,889 | 29.15% |
| PFE260116P00020000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 0.75 | 0.70 | 0.81 | -0.03 | -3.85% | 10 | 6,365 | 29.40% |
| PFE260618P00020000 | 2024-05-15 12:07PM EDT | 2026-06-18 | 1.00 | 0.90 | 1.03 | -0.10 | -9.09% | 2 | 5,370 | 28.76% |
© 2024 Yahoo. Todos los derechos reservados.