PFE - Pfizer Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Precio de ejercicio:35.00
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230609C00035000 | 2023-06-05 1:36PM EDT | 2023-06-09 | 3.70 | 3.75 | 4.00 | -0.09 | -2.37% | 3 | 138 | 84.77% |
| PFE230616C00035000 | 2023-06-07 3:39PM EDT | 2023-06-16 | 3.96 | 3.85 | 4.10 | +0.10 | +2.59% | 2 | 1,160 | 55.37% |
| PFE230623C00035000 | 2023-06-06 11:44AM EDT | 2023-06-23 | 3.85 | 3.70 | 4.10 | 0.00 | - | 1 | 20 | 42.48% |
| PFE230630C00035000 | 2023-06-07 12:31PM EDT | 2023-06-30 | 4.15 | 3.95 | 4.25 | +0.15 | +3.75% | 4 | 62 | 42.68% |
| PFE230707C00035000 | 2023-06-07 12:42PM EDT | 2023-07-07 | 4.20 | 4.00 | 4.35 | +0.10 | +2.44% | 9 | 5 | 41.11% |
| PFE230721C00035000 | 2023-06-07 3:48PM EDT | 2023-07-21 | 4.23 | 4.10 | 4.40 | +0.38 | +9.87% | 198 | 931 | 35.50% |
| PFE230915C00035000 | 2023-06-07 3:24PM EDT | 2023-09-15 | 4.55 | 4.50 | 4.65 | +0.50 | +12.35% | 179 | 1,773 | 28.08% |
| PFE231215C00035000 | 2023-06-07 1:13PM EDT | 2023-12-15 | 5.25 | 5.05 | 5.25 | +0.60 | +12.90% | 12 | 4,407 | 27.17% |
| PFE240119C00035000 | 2023-06-07 2:11PM EDT | 2024-01-19 | 5.39 | 5.35 | 5.50 | +0.42 | +8.45% | 59 | 3,570 | 27.47% |
| PFE240621C00035000 | 2023-06-07 2:59PM EDT | 2024-06-21 | 6.00 | 5.80 | 6.20 | +0.35 | +6.19% | 54 | 909 | 26.34% |
| PFE250117C00035000 | 2023-06-07 1:14PM EDT | 2025-01-17 | 6.84 | 6.55 | 6.85 | +0.29 | +4.43% | 10 | 1,306 | 24.89% |
| PFE251219C00035000 | 2023-06-07 1:32PM EDT | 2025-12-19 | 7.30 | 6.90 | 7.45 | +0.49 | +7.20% | 4 | 559 | 22.60% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230609P00035000 | 2023-06-07 10:23AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 520 | 50.00% |
| PFE230616P00035000 | 2023-06-07 2:13PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 550 | 22,566 | 35.16% |
| PFE230623P00035000 | 2023-06-07 3:54PM EDT | 2023-06-23 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 42 | 333 | 28.52% |
| PFE230630P00035000 | 2023-06-07 12:51PM EDT | 2023-06-30 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 18 | 394 | 26.95% |
| PFE230707P00035000 | 2023-06-06 10:56AM EDT | 2023-07-07 | 0.12 | 0.07 | 0.09 | 0.00 | - | 2 | 49 | 25.10% |
| PFE230714P00035000 | 2023-06-07 3:25PM EDT | 2023-07-14 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 2 | 23 | 24.32% |
| PFE230721P00035000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 136 | 6,817 | 22.85% |
| PFE230915P00035000 | 2023-06-07 3:05PM EDT | 2023-09-15 | 0.50 | 0.46 | 0.50 | -0.06 | -10.71% | 1,019 | 25,531 | 23.54% |
| PFE231215P00035000 | 2023-06-07 2:42PM EDT | 2023-12-15 | 0.97 | 0.96 | 1.07 | -0.08 | -7.62% | 91 | 6,311 | 24.00% |
| PFE240119P00035000 | 2023-06-07 3:26PM EDT | 2024-01-19 | 1.13 | 1.11 | 1.13 | -0.09 | -7.38% | 25 | 23,735 | 22.68% |
| PFE240621P00035000 | 2023-06-07 3:48PM EDT | 2024-06-21 | 1.76 | 1.68 | 1.77 | -0.06 | -3.30% | 795 | 8,751 | 22.41% |
| PFE250117P00035000 | 2023-06-07 11:58AM EDT | 2025-01-17 | 2.50 | 2.40 | 2.59 | -0.05 | -1.96% | 2 | 17,751 | 22.80% |
| PFE251219P00035000 | 2023-06-07 3:49PM EDT | 2025-12-19 | 3.40 | 3.25 | 3.80 | -0.08 | -2.30% | 16 | 4,292 | 23.72% |
© 2023 Yahoo. Todos los derechos reservados.