Mercados españoles cerrados
S&P 500
5.043,94 +25,55 (+0,51%) Nasdaq
15.754,59 +149,11 (+0,96%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,71 +0,27 (+0,32%) Bitcoin EUR
55.087,02 +1.926,85 (+3,62%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:08PM EDT. Mercado abierto.
Precio de ejercicio:27.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00027000 | 2024-05-02 12:51PM EDT | 2024-05-03 | 0.84 | 0.81 | 0.86 | +0.46 | +121.05% | 6,541 | 25,362 | 0.00% |
| PFE240510C00027000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 0.90 | 0.89 | 0.95 | +0.41 | +77.36% | 1,797 | 43,830 | 19.92% |
| PFE240517C00027000 | 2024-05-02 12:48PM EDT | 2024-05-17 | 0.97 | 0.94 | 0.98 | +0.42 | +76.36% | 6,246 | 41,042 | 16.99% |
| PFE240524C00027000 | 2024-05-02 12:49PM EDT | 2024-05-24 | 1.04 | 0.99 | 1.04 | +0.36 | +52.94% | 430 | 2,869 | 17.29% |
| PFE240531C00027000 | 2024-05-02 12:28PM EDT | 2024-05-31 | 1.07 | 1.08 | 1.10 | +0.34 | +46.58% | 293 | 2,560 | 17.58% |
| PFE240607C00027000 | 2024-05-02 12:43PM EDT | 2024-06-07 | 1.19 | 1.13 | 1.17 | +0.31 | +35.23% | 158 | 922 | 18.16% |
| PFE240719C00027000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 1.64 | 1.64 | 1.68 | +0.32 | +24.24% | 1,633 | 7,696 | 23.34% |
| PFE240816C00027000 | 2024-05-02 12:26PM EDT | 2024-08-16 | 1.90 | 1.85 | 1.89 | +0.36 | +23.38% | 97 | 4,755 | 23.73% |
| PFE241018C00027000 | 2024-05-02 12:22PM EDT | 2024-10-18 | 2.15 | 2.13 | 2.26 | +0.15 | +7.50% | 27 | 822 | 23.90% |
| PFE241220C00027000 | 2024-05-02 12:25PM EDT | 2024-12-20 | 2.54 | 2.50 | 2.64 | +0.27 | +11.89% | 17 | 74 | 24.85% |
| PFE260618C00027000 | 2024-05-02 12:42PM EDT | 2026-06-18 | 4.70 | 4.70 | 4.85 | +0.35 | +8.01% | 1,140 | 3,713 | 27.67% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00027000 | 2024-05-02 12:47PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.17 | -89.47% | 6,863 | 6,810 | 33.20% |
| PFE240510P00027000 | 2024-05-02 12:43PM EDT | 2024-05-10 | 0.21 | 0.22 | 0.24 | -0.34 | -61.82% | 4,353 | 2,702 | 33.59% |
| PFE240517P00027000 | 2024-05-02 12:51PM EDT | 2024-05-17 | 0.37 | 0.32 | 0.34 | -0.28 | -45.16% | 8,231 | 36,629 | 30.27% |
| PFE240524P00027000 | 2024-05-02 12:47PM EDT | 2024-05-24 | 0.43 | 0.43 | 0.44 | -0.29 | -40.28% | 36 | 312 | 29.30% |
| PFE240531P00027000 | 2024-05-02 12:49PM EDT | 2024-05-31 | 0.49 | 0.50 | 0.52 | -0.31 | -38.75% | 78 | 413 | 28.42% |
| PFE240607P00027000 | 2024-05-02 12:37PM EDT | 2024-06-07 | 0.59 | 0.57 | 0.60 | -0.23 | -28.05% | 32 | 68 | 28.08% |
| PFE240719P00027000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 0.93 | 0.93 | 0.95 | -0.28 | -23.33% | 187 | 8,651 | 26.42% |
| PFE240816P00027000 | 2024-05-02 12:35PM EDT | 2024-08-16 | 1.27 | 1.29 | 1.33 | -0.25 | -16.45% | 13 | 2,298 | 29.32% |
| PFE241018P00027000 | 2024-05-02 10:13AM EDT | 2024-10-18 | 1.70 | 1.57 | 1.59 | -0.03 | -1.73% | 1 | 7,825 | 26.81% |
| PFE241220P00027000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 2.26 | 1.85 | 2.00 | +0.08 | +3.67% | 20 | 60 | 27.69% |
| PFE260618P00027000 | 2024-05-02 10:38AM EDT | 2026-06-18 | 3.85 | 3.60 | 3.95 | 0.00 | - | 51 | 2,199 | 27.59% |
© 2024 Yahoo. Todos los derechos reservados.