Mercados españoles abiertos en 7 hrs 52 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,57 +0,24 (+0,29%) Bitcoin EUR
58.923,23 -381,63 (-0,64%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:40.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00040000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 39 | 112.50% |
| PFE240517C00040000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 889 | 71.88% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 56.25% |
| PFE240621C00040000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 115 | 12,124 | 42.97% |
| PFE240719C00040000 | 2024-05-01 9:47AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 457 | 42.77% |
| PFE240816C00040000 | 2024-05-03 9:53AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.24 | 0.00 | - | 200 | 604 | 44.53% |
| PFE240920C00040000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.08 | 0.00 | - | 8 | 7,959 | 30.86% |
| PFE241018C00040000 | 2024-05-06 10:16AM EDT | 2024-10-18 | 0.08 | 0.02 | 0.10 | +0.01 | +14.29% | 1 | 907 | 29.30% |
| PFE250117C00040000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 0.21 | 0.15 | 0.18 | +0.05 | +31.25% | 255 | 46,075 | 26.47% |
| PFE250321C00040000 | 2024-05-06 10:28AM EDT | 2025-03-21 | 0.24 | 0.22 | 0.28 | +0.01 | +4.35% | 120 | 3,150 | 26.17% |
| PFE250620C00040000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 0.45 | 0.41 | 0.54 | +0.06 | +15.38% | 862 | 4,063 | 27.47% |
| PFE251219C00040000 | 2024-05-06 12:46PM EDT | 2025-12-19 | 0.88 | 0.85 | 0.94 | +0.08 | +10.00% | 44 | 8,266 | 27.22% |
| PFE260116C00040000 | 2024-05-06 3:56PM EDT | 2026-01-16 | 0.97 | 0.90 | 1.01 | +0.09 | +10.23% | 103 | 17,260 | 27.27% |
| PFE260618C00040000 | 2024-05-06 3:52PM EDT | 2026-06-18 | 1.33 | 1.31 | 1.33 | +0.09 | +7.26% | 54 | 4,335 | 27.01% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00040000 | 2024-05-01 10:03AM EDT | 2024-05-10 | 13.80 | 11.90 | 12.40 | 0.00 | - | - | 48 | 214.84% |
| PFE240517P00040000 | 2024-05-02 10:36AM EDT | 2024-05-17 | 12.55 | 11.90 | 12.30 | 0.00 | - | 1 | 3 | 132.81% |
| PFE240621P00040000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 12.56 | 11.85 | 12.55 | 0.00 | - | 6 | 2,141 | 72.75% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 62.16% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 2024-09-20 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 65.04% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 14.65 | 12.05 | 12.80 | 0.00 | - | 7 | 13 | 51.86% |
| PFE250117P00040000 | 2024-05-06 12:58PM EDT | 2025-01-17 | 12.27 | 11.65 | 12.30 | -0.16 | -1.29% | 1 | 6,982 | 33.25% |
| PFE250321P00040000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 12.15 | 11.75 | 13.20 | -1.30 | -9.67% | 20 | 392 | 42.43% |
| PFE250620P00040000 | 2024-05-06 3:07PM EDT | 2025-06-20 | 12.15 | 11.50 | 12.80 | -2.08 | -14.62% | 20 | 119 | 32.98% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 2025-12-19 | 14.34 | 11.65 | 14.20 | 0.00 | - | 7 | 768 | 39.36% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 14.96 | 12.15 | 12.55 | 0.00 | - | 1 | 608 | 24.32% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 14.93 | 12.10 | 14.50 | 0.00 | - | 1 | 33 | 36.48% |
© 2024 Yahoo. Todos los derechos reservados.