Mercados españoles cerrados en 33 mins

Pfizer Inc. (PFE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,44-0,09 (-0,32%)
A partir del 10:57AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:30.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE240524C000300002024-05-21 10:32AM EDT2024-05-240.010.000.01-0.01-50.00%2294,14227.34%
PFE240531C000300002024-05-21 10:20AM EDT2024-05-310.030.030.05-0.02-40.00%1602,46223.05%
PFE240607C000300002024-05-21 10:34AM EDT2024-06-070.070.060.07-0.01-12.50%472,02419.83%
PFE240614C000300002024-05-21 10:40AM EDT2024-06-140.110.100.120.00-401,57119.92%
PFE240621C000300002024-05-21 10:40AM EDT2024-06-210.160.160.17-0.03-15.79%23744,63619.92%
PFE240628C000300002024-05-21 10:40AM EDT2024-06-280.240.230.26-0.04-13.79%1244221.39%
PFE240719C000300002024-05-21 10:39AM EDT2024-07-190.420.410.43-0.03-6.67%19014,94921.78%
PFE240816C000300002024-05-21 9:53AM EDT2024-08-160.700.630.64+0.02+2.94%4715,68822.22%
PFE240920C000300002024-05-21 10:40AM EDT2024-09-200.850.830.85-0.03-3.41%2417,06222.24%
PFE241018C000300002024-05-21 9:50AM EDT2024-10-181.131.021.04+0.03+2.73%54,82522.80%
PFE241220C000300002024-05-20 3:58PM EDT2024-12-201.501.421.530.00-311,79724.95%
PFE250117C000300002024-05-21 9:48AM EDT2025-01-171.661.551.61+0.01+0.61%944,06224.34%
PFE250321C000300002024-05-21 10:09AM EDT2025-03-212.001.811.98-0.04-1.96%1429,60425.29%
PFE250620C000300002024-05-20 3:45PM EDT2025-06-202.422.092.430.00-2214,52526.03%
PFE251219C000300002024-05-21 9:30AM EDT2025-12-193.052.963.10-0.05-1.61%15,14326.22%
PFE260116C000300002024-05-21 9:31AM EDT2026-01-163.113.103.15-0.05-1.56%931,26625.95%
PFE260618C000300002024-05-21 9:34AM EDT2026-06-183.703.553.70+0.10+2.78%289,25826.55%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PFE240524P000300002024-05-20 3:31PM EDT2024-05-241.461.111.620.00-63139.84%
PFE240531P000300002024-05-20 10:09AM EDT2024-05-311.401.451.600.00-59521.49%
PFE240607P000300002024-05-20 3:10PM EDT2024-06-071.471.361.630.00-2712519.63%
PFE240614P000300002024-05-20 10:39AM EDT2024-06-141.421.481.640.00-1014717.38%
PFE240621P000300002024-05-21 10:34AM EDT2024-06-211.651.621.65+0.12+7.84%823,34215.92%
PFE240628P000300002024-05-17 1:26PM EDT2024-06-281.541.561.840.00-26721.97%
PFE240719P000300002024-05-20 2:45PM EDT2024-07-191.641.731.810.00-421,91316.90%
PFE240816P000300002024-05-21 10:23AM EDT2024-08-162.142.162.20+0.13+6.47%1195222.17%
PFE240920P000300002024-05-20 3:22PM EDT2024-09-202.232.292.350.00-27210,13121.24%
PFE241018P000300002024-05-20 3:22PM EDT2024-10-182.422.392.46+0.09+3.86%143020.78%
PFE241220P000300002024-05-20 1:27PM EDT2024-12-202.702.762.980.00-441823.66%
PFE250117P000300002024-05-20 9:57AM EDT2025-01-172.832.913.050.00-2718,33423.02%
PFE250321P000300002024-05-21 10:25AM EDT2025-03-213.303.253.35+0.15+4.76%62,37123.44%
PFE250620P000300002024-05-17 3:54PM EDT2025-06-203.653.603.75+0.08+2.24%23,33123.99%
PFE251219P000300002024-05-20 3:58PM EDT2025-12-194.324.254.500.00-19,40325.12%
PFE260116P000300002024-05-20 3:58PM EDT2026-01-164.364.304.550.00-2325,96124.88%
PFE260618P000300002024-05-20 2:46PM EDT2026-06-184.654.704.800.00-41,21423.77%