Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Golpe:20.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 7.60 | 8.45 | 8.90 | 0.00 | - | 2 | 0 | 128.91% |
| PFE240531C00020000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 8.15 | 8.45 | 8.90 | 0.00 | - | 1 | 0 | 91.41% |
| PFE240621C00020000 | 2024-05-13 11:22AM EDT | 2024-06-21 | 8.70 | 8.55 | 8.95 | 0.00 | - | 2 | 229 | 70.70% |
| PFE240628C00020000 | 2024-05-13 11:57AM EDT | 2024-06-28 | 8.53 | 8.50 | 9.40 | 0.00 | - | 25 | 25 | 82.23% |
| PFE240719C00020000 | 2024-05-16 10:08AM EDT | 2024-07-19 | 9.15 | 8.75 | 8.95 | 0.00 | - | 1 | 37 | 60.74% |
| PFE240816C00020000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 8.45 | 8.80 | 9.00 | 0.00 | - | 41 | 149 | 53.32% |
| PFE240920C00020000 | 2024-05-15 12:55PM EDT | 2024-09-20 | 9.25 | 8.70 | 9.10 | 0.00 | - | 3 | 330 | 53.13% |
| PFE241018C00020000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 9.20 | 8.50 | 9.15 | 0.00 | - | 20 | 94 | 49.61% |
| PFE241220C00020000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 8.87 | 8.40 | 9.35 | -0.26 | -2.85% | 12 | 165 | 46.58% |
| PFE250117C00020000 | 2024-05-17 12:45PM EDT | 2025-01-17 | 8.95 | 8.50 | 9.40 | -0.14 | -1.54% | 7 | 2,088 | 44.87% |
| PFE250321C00020000 | 2024-05-15 11:56AM EDT | 2025-03-21 | 9.15 | 8.60 | 9.80 | 0.00 | - | 1 | 639 | 47.02% |
| PFE250620C00020000 | 2024-05-15 11:35AM EDT | 2025-06-20 | 7.90 | 8.60 | 9.15 | -1.30 | -14.13% | 31 | 1,102 | 30.79% |
| PFE251219C00020000 | 2024-05-17 10:31AM EDT | 2025-12-19 | 9.40 | 8.95 | 9.45 | +0.20 | +2.17% | 2 | 2,030 | 29.81% |
| PFE260116C00020000 | 2024-05-17 2:39PM EDT | 2026-01-16 | 9.13 | 9.05 | 9.70 | -0.24 | -2.56% | 38 | 7,392 | 32.23% |
| PFE260618C00020000 | 2024-05-16 1:16PM EDT | 2026-06-18 | 9.50 | 9.00 | 10.35 | 0.00 | - | 2 | 1,444 | 35.35% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-17 2:09PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.14 | -0.04 | -57.14% | 22 | 1,553 | 144.53% |
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.14 | 0.00 | - | 2 | 10 | 102.34% |
| PFE240607P00020000 | 2024-05-16 1:05PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 138 | 84.77% |
| PFE240621P00020000 | 2024-05-16 11:51AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 1 | 10,199 | 56.25% |
| PFE240719P00020000 | 2024-05-07 12:31PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | 0.00 | - | 10 | 3,807 | 46.88% |
| PFE240816P00020000 | 2024-05-17 1:43PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.17 | +0.02 | +66.67% | 100 | 648 | 48.15% |
| PFE240920P00020000 | 2024-05-13 3:01PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.18 | 0.00 | - | 12 | 12,345 | 41.41% |
| PFE241018P00020000 | 2024-05-16 10:04AM EDT | 2024-10-18 | 0.07 | 0.03 | 0.09 | 0.00 | - | 5 | 821 | 32.42% |
| PFE241220P00020000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 3 | 963 | 30.27% |
| PFE250117P00020000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 25 | 15,565 | 28.91% |
| PFE250321P00020000 | 2024-05-17 2:44PM EDT | 2025-03-21 | 0.23 | 0.21 | 0.26 | -0.01 | -4.17% | 40 | 7,432 | 29.00% |
| PFE250620P00020000 | 2024-05-15 12:20PM EDT | 2025-06-20 | 0.33 | 0.00 | 0.54 | 0.00 | - | 1 | 6,061 | 31.40% |
| PFE251219P00020000 | 2024-05-17 1:36PM EDT | 2025-12-19 | 0.71 | 0.63 | 0.76 | -0.03 | -4.05% | 1 | 7,890 | 29.18% |
| PFE260116P00020000 | 2024-05-16 12:02PM EDT | 2026-01-16 | 0.72 | 0.69 | 0.75 | 0.00 | - | 29 | 6,332 | 28.37% |
| PFE260618P00020000 | 2024-05-16 10:55AM EDT | 2026-06-18 | 0.96 | 0.93 | 1.03 | 0.00 | - | 1 | 5,371 | 28.53% |
© 2024 Yahoo. Todos los derechos reservados.