Mercados españoles cerrados en 1 hr 44 mins
IBEX 35
11.027,00 -48,40 (-0,44%) Euro Stoxx 50
5.013,61 +5,44 (+0,11%) Dólar/Euro
1,0697 -0,0007 (-0,06%) Petróleo Brent
87,99 -0,43 (-0,49%) Oro
2.335,80 -6,30 (-0,27%) Bitcoin EUR
61.839,58 -270,25 (-0,44%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:46AM EDT. Mercado abierto.
Precio de ejercicio:20.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00020000 | 2024-04-22 10:57AM EDT | 2024-04-26 | 6.32 | 0.00 | 6.45 | 0.00 | - | 50 | 58 | 262.50% |
| PFE240503C00020000 | 2024-04-22 9:45AM EDT | 2024-05-03 | 6.00 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 0.00% |
| PFE240517C00020000 | 2024-04-22 12:54PM EDT | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 22 | 200 | 0.00% |
| PFE240524C00020000 | 2024-04-19 2:04PM EDT | 2024-05-24 | 5.95 | 6.10 | 6.60 | 0.00 | - | 1 | 3 | 74.22% |
| PFE240621C00020000 | 2024-04-22 12:54PM EDT | 2024-06-21 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 0.00% |
| PFE240719C00020000 | 2024-04-17 2:01PM EDT | 2024-07-19 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PFE240816C00020000 | 2024-04-19 11:56AM EDT | 2024-08-16 | 5.90 | 6.10 | 6.45 | 0.00 | - | 13 | 62 | 42.38% |
| PFE240920C00020000 | 2024-04-22 3:03PM EDT | 2024-09-20 | 6.50 | 6.15 | 6.50 | 0.00 | - | 3 | 426 | 38.67% |
| PFE241018C00020000 | 2024-04-22 1:48PM EDT | 2024-10-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| PFE250117C00020000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 6.56 | 0.00 | 0.00 | 0.00 | - | 58 | 2,999 | 0.00% |
| PFE250321C00020000 | 2024-04-23 1:36PM EDT | 2025-03-21 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 0.00% |
| PFE250620C00020000 | 2024-04-22 3:55PM EDT | 2025-06-20 | 6.75 | 6.40 | 7.00 | 0.00 | - | 3 | 1,177 | 30.91% |
| PFE251219C00020000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 31 | 2,135 | 0.00% |
| PFE260116C00020000 | 2024-04-23 12:03PM EDT | 2026-01-16 | 7.15 | 6.75 | 7.60 | 0.00 | - | 25 | 8,098 | 31.81% |
| PFE260618C00020000 | 2024-04-23 2:39PM EDT | 2026-06-18 | 7.45 | 7.30 | 7.75 | 0.00 | - | 2 | 935 | 29.93% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00020000 | 2024-04-18 1:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 15 | 169.53% |
| PFE240510P00020000 | 2024-04-22 1:38PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 74.61% |
| PFE240517P00020000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,228 | 3,717 | 25.00% |
| PFE240524P00020000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.17 | 0.00 | - | 60 | 481 | 56.64% |
| PFE240531P00020000 | 2024-04-19 1:46PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 5 | 25.00% |
| PFE240621P00020000 | 2024-04-22 1:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8,218 | 12.50% |
| PFE240719P00020000 | 2024-04-23 11:06AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 168 | 2,911 | 12.50% |
| PFE240816P00020000 | 2024-04-16 3:56PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.15 | 0.00 | - | 11 | 506 | 33.40% |
| PFE240920P00020000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 0.18 | 0.08 | 0.00 | 0.00 | - | 17 | 12,411 | 12.50% |
| PFE241018P00020000 | 2024-04-19 1:54PM EDT | 2024-10-18 | 0.26 | 0.02 | 0.45 | 0.00 | - | 1 | 444 | 36.67% |
| PFE241220P00020000 | 2024-04-22 3:49PM EDT | 2024-12-20 | 0.38 | 0.13 | 0.64 | 0.00 | - | 6 | 7 | 35.67% |
| PFE250117P00020000 | 2024-04-23 3:05PM EDT | 2025-01-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 23 | 15,092 | 6.25% |
| PFE250321P00020000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 103 | 6,391 | 6.25% |
| PFE250620P00020000 | 2024-04-22 12:41PM EDT | 2025-06-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 6,046 | 6.25% |
| PFE251219P00020000 | 2024-04-22 10:36AM EDT | 2025-12-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 4,621 | 6.25% |
| PFE260116P00020000 | 2024-04-23 2:32PM EDT | 2026-01-16 | 1.25 | 0.95 | 1.50 | 0.00 | - | 1 | 4,946 | 31.74% |
| PFE260618P00020000 | 2024-04-22 2:17PM EDT | 2026-06-18 | 1.56 | 1.22 | 1.81 | 0.00 | - | 7 | 4,650 | 31.35% |
© 2024 Yahoo. Todos los derechos reservados.