Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,91 -0,97 (-1,16%) Oro
2.370,40 +30,10 (+1,29%) Bitcoin EUR
56.304,59 -1.582,95 (-2,73%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:46PM EDT. Mercado abierto.
Precio de ejercicio:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 13.15 | 12.95 | 13.00 | 0.00 | - | 45 | 0 | 0.00% |
| PFE240517C00015000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 13.20 | 12.95 | 13.15 | 0.00 | - | 300 | 8 | 156.25% |
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 13.30 | 12.90 | 14.55 | 0.00 | - | 100 | 6 | 158.79% |
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 13.04 | 13.05 | 13.30 | 0.00 | - | 6 | 34 | 82.62% |
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 2024-08-16 | 13.35 | 13.10 | 13.25 | 0.00 | - | 75 | 4 | 69.92% |
| PFE240920C00015000 | 2024-05-09 12:05PM EDT | 2024-09-20 | 13.04 | 12.85 | 13.25 | 0.00 | - | 11 | 80 | 66.02% |
| PFE241018C00015000 | 2024-05-09 1:04PM EDT | 2024-10-18 | 13.25 | 13.15 | 13.45 | 0.00 | - | 54 | 20 | 63.09% |
| PFE241220C00015000 | 2024-05-09 10:52AM EDT | 2024-12-20 | 12.90 | 12.95 | 13.75 | 0.00 | - | 1 | 1 | 55.76% |
| PFE250117C00015000 | 2024-05-10 1:59PM EDT | 2025-01-17 | 13.24 | 12.20 | 13.95 | +0.16 | +1.22% | 20 | 147 | 71.73% |
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 13.40 | 12.65 | 14.10 | 0.00 | - | 490 | 128 | 67.63% |
| PFE250620C00015000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 13.22 | 11.75 | 14.40 | 0.00 | - | 100 | 8 | 65.36% |
| PFE251219C00015000 | 2024-05-09 12:02PM EDT | 2025-12-19 | 13.09 | 13.10 | 13.90 | 0.00 | - | 7 | 26 | 46.09% |
| PFE260116C00015000 | 2024-05-09 3:54PM EDT | 2026-01-16 | 13.45 | 13.10 | 13.30 | 0.00 | - | 31 | 499 | 32.28% |
| PFE260618C00015000 | 2024-05-09 10:52AM EDT | 2026-06-18 | 12.85 | 12.65 | 13.35 | 0.00 | - | 1 | 505 | 30.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 156.25% |
| PFE240621P00015000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4,422 | 78.91% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,711 | 25.00% |
| PFE240816P00015000 | 2024-05-10 2:30PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 1,716 | 50.00% |
| PFE240920P00015000 | 2024-05-10 11:29AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 720 | 8,642 | 51.17% |
| PFE241018P00015000 | 2024-05-08 10:33AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.25 | 0.00 | - | 5 | 138 | 55.08% |
| PFE241220P00015000 | 2024-05-10 1:06PM EDT | 2024-12-20 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 80 | 255 | 42.58% |
| PFE250117P00015000 | 2024-05-10 12:10PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 84 | 3,925 | 45.12% |
| PFE250321P00015000 | 2024-05-09 2:51PM EDT | 2025-03-21 | 0.09 | 0.07 | 0.13 | 0.00 | - | 94 | 1,139 | 39.26% |
| PFE250620P00015000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 0.15 | 0.10 | 0.12 | +0.01 | +7.14% | 1 | 1,784 | 33.99% |
| PFE251219P00015000 | 2024-05-10 3:26PM EDT | 2025-12-19 | 0.16 | 0.09 | 0.16 | -0.03 | -15.79% | 9 | 1,571 | 29.93% |
| PFE260116P00015000 | 2024-05-09 11:05AM EDT | 2026-01-16 | 0.24 | 0.20 | 0.23 | 0.00 | - | 3 | 1,664 | 31.59% |
| PFE260618P00015000 | 2024-05-08 3:11PM EDT | 2026-06-18 | 0.53 | 0.30 | 0.49 | 0.00 | - | 2 | 443 | 34.13% |
© 2024 Yahoo. Todos los derechos reservados.