Mercados españoles cerrados en 9 mins
IBEX 35
10.731,50 -33,50 (-0,31%) Euro Stoxx 50
4.921,30 -15,27 (-0,31%) Dólar/Euro
1,0670 +0,0024 (+0,22%) Petróleo Brent
87,61 +0,50 (+0,57%) Oro
2.408,70 +10,70 (+0,45%) Bitcoin EUR
60.497,79 +652,20 (+1,09%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:21AM EDT. Mercado abierto.
Precio de ejercicio:23.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00023000 | 2024-04-19 9:38AM EDT | 2024-04-19 | 2.43 | 2.25 | 2.70 | +0.13 | +5.65% | 1 | 130 | 0.00% |
| PFE240426C00023000 | 2024-04-18 1:25PM EDT | 2024-04-26 | 2.30 | 2.64 | 2.79 | 0.00 | - | 21 | 48 | 47.66% |
| PFE240503C00023000 | 2024-04-17 12:58PM EDT | 2024-05-03 | 2.58 | 2.72 | 2.80 | 0.00 | - | 5 | 22 | 36.52% |
| PFE240510C00023000 | 2024-04-19 10:34AM EDT | 2024-05-10 | 2.70 | 2.74 | 2.87 | +0.23 | +9.31% | 7 | 10 | 37.50% |
| PFE240517C00023000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 2.81 | 2.75 | 2.80 | +0.36 | +14.69% | 67 | 602 | 26.17% |
| PFE240524C00023000 | 2024-04-15 3:39PM EDT | 2024-05-24 | 3.05 | 2.72 | 2.86 | 0.00 | - | 1 | 2 | 28.71% |
| PFE240719C00023000 | 2024-04-18 3:40PM EDT | 2024-07-19 | 2.84 | 3.00 | 3.05 | 0.00 | - | 1 | 20 | 24.81% |
| PFE240816C00023000 | 2024-04-18 2:30PM EDT | 2024-08-16 | 2.88 | 3.10 | 3.20 | 0.00 | - | 2 | 312 | 25.54% |
| PFE241018C00023000 | 2024-04-19 10:56AM EDT | 2024-10-18 | 3.40 | 3.30 | 3.40 | +0.20 | +6.25% | 100 | 206 | 24.41% |
| PFE250620C00023000 | 2024-04-18 9:41AM EDT | 2025-06-20 | 4.13 | 4.20 | 4.50 | 0.00 | - | 300 | 934 | 27.86% |
| PFE260618C00023000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 5.30 | 5.25 | 5.40 | +0.15 | +2.91% | 1 | 364 | 27.22% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00023000 | 2024-04-15 1:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,152 | 93.75% |
| PFE240426P00023000 | 2024-04-18 2:04PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 255 | 41.41% |
| PFE240503P00023000 | 2024-04-19 10:03AM EDT | 2024-05-03 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 38 | 838 | 39.45% |
| PFE240510P00023000 | 2024-04-19 10:19AM EDT | 2024-05-10 | 0.14 | 0.10 | 0.13 | -0.01 | -6.67% | 4 | 165 | 38.48% |
| PFE240517P00023000 | 2024-04-19 10:38AM EDT | 2024-05-17 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 24 | 4,628 | 36.33% |
| PFE240524P00023000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 2 | 2,035 | 33.79% |
| PFE240531P00023000 | 2024-04-19 9:48AM EDT | 2024-05-31 | 0.22 | 0.19 | 0.22 | -0.03 | -12.00% | 1 | 300 | 32.42% |
| PFE240719P00023000 | 2024-04-18 2:40PM EDT | 2024-07-19 | 0.53 | 0.43 | 0.45 | 0.00 | - | 64 | 1,709 | 29.20% |
| PFE240816P00023000 | 2024-04-18 1:23PM EDT | 2024-08-16 | 0.76 | 0.65 | 0.68 | 0.00 | - | 106 | 6,926 | 30.86% |
| PFE241018P00023000 | 2024-04-18 3:48PM EDT | 2024-10-18 | 0.94 | 0.83 | 0.87 | 0.00 | - | 143 | 575 | 28.32% |
| PFE250620P00023000 | 2024-04-18 12:51PM EDT | 2025-06-20 | 1.82 | 1.76 | 1.80 | -0.09 | -4.71% | 24 | 10,230 | 28.41% |
| PFE260618P00023000 | 2024-04-19 10:55AM EDT | 2026-06-18 | 2.71 | 2.59 | 4.40 | -0.12 | -4.24% | 24 | 2,435 | 40.25% |
© 2024 Yahoo. Todos los derechos reservados.