PFE - Pfizer Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Precio de ejercicio:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230609C00045000 | 2023-06-01 2:55PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 747 | 65.63% |
| PFE230616C00045000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4,010 | 35,396 | 38.28% |
| PFE230623C00045000 | 2023-06-02 12:59PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 90 | 34.77% |
| PFE230630C00045000 | 2023-06-05 1:30PM EDT | 2023-06-30 | 0.03 | 0.00 | 0.02 | 0.00 | - | 39 | 148 | 27.34% |
| PFE230707C00045000 | 2023-05-31 9:30AM EDT | 2023-07-07 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 30 | 26.95% |
| PFE230721C00045000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 244 | 6,500 | 22.27% |
| PFE230915C00045000 | 2023-06-07 3:13PM EDT | 2023-09-15 | 0.21 | 0.18 | 0.22 | +0.05 | +31.25% | 4,710 | 26,943 | 21.49% |
| PFE231215C00045000 | 2023-06-07 2:21PM EDT | 2023-12-15 | 0.63 | 0.55 | 0.70 | +0.06 | +10.53% | 206 | 3,149 | 22.61% |
| PFE240119C00045000 | 2023-06-07 3:50PM EDT | 2024-01-19 | 0.80 | 0.75 | 0.84 | +0.09 | +12.68% | 157 | 31,204 | 22.33% |
| PFE240621C00045000 | 2023-06-07 2:40PM EDT | 2024-06-21 | 1.40 | 1.28 | 1.49 | +0.11 | +8.53% | 44 | 2,944 | 22.23% |
| PFE250117C00045000 | 2023-06-07 2:24PM EDT | 2025-01-17 | 2.17 | 1.98 | 2.29 | +0.17 | +8.50% | 16 | 6,743 | 22.32% |
| PFE251219C00045000 | 2023-06-07 1:33PM EDT | 2025-12-19 | 3.00 | 2.38 | 3.05 | +0.26 | +9.49% | 6 | 729 | 21.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230609P00045000 | 2023-06-01 9:35AM EDT | 2023-06-09 | 7.00 | 5.90 | 6.25 | 0.00 | - | - | 0 | 111.33% |
| PFE230616P00045000 | 2023-06-07 3:41PM EDT | 2023-06-16 | 6.15 | 6.00 | 6.20 | -0.45 | -6.82% | 17,938 | 2,223 | 55.27% |
| PFE230623P00045000 | 2023-06-02 3:34PM EDT | 2023-06-23 | 6.70 | 5.95 | 6.25 | 0.00 | - | 2 | 2 | 46.88% |
| PFE230630P00045000 | 2023-06-06 2:49PM EDT | 2023-06-30 | 6.64 | 5.90 | 6.35 | 0.00 | - | 5 | 0 | 45.22% |
| PFE230721P00045000 | 2023-06-07 11:37AM EDT | 2023-07-21 | 6.28 | 5.95 | 6.25 | +0.05 | +0.80% | 10 | 0 | 28.81% |
| PFE230915P00045000 | 2023-06-07 3:59PM EDT | 2023-09-15 | 6.25 | 6.05 | 6.45 | -0.35 | -5.30% | 9 | 1,438 | 24.37% |
| PFE231215P00045000 | 2023-06-07 12:23PM EDT | 2023-12-15 | 6.50 | 6.40 | 6.65 | -0.45 | -6.47% | 4 | 143 | 20.58% |
| PFE240119P00045000 | 2023-06-07 3:52PM EDT | 2024-01-19 | 6.45 | 6.45 | 6.75 | -0.50 | -7.19% | 4 | 19,712 | 20.12% |
| PFE240621P00045000 | 2023-06-05 1:30PM EDT | 2024-06-21 | 7.10 | 6.80 | 7.10 | 0.00 | - | 1 | 7,142 | 18.48% |
| PFE250117P00045000 | 2023-06-07 11:53AM EDT | 2025-01-17 | 7.50 | 7.25 | 7.70 | -0.30 | -3.85% | 5 | 5,531 | 18.46% |
| PFE251219P00045000 | 2023-06-07 10:11AM EDT | 2025-12-19 | 8.60 | 7.75 | 8.90 | -0.40 | -4.44% | 1 | 43 | 20.01% |
© 2023 Yahoo. Todos los derechos reservados.