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:24.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00024000 | 2024-05-17 12:23PM EDT | 2024-05-24 | 4.68 | 4.50 | 4.80 | +0.08 | +1.74% | 5 | 1 | 57.81% |
| PFE240531C00024000 | 2024-05-16 10:20AM EDT | 2024-05-31 | 4.89 | 4.45 | 4.95 | 0.00 | - | 1 | 2 | 55.08% |
| PFE240607C00024000 | 2024-05-09 10:54AM EDT | 2024-06-07 | 3.85 | 4.50 | 4.90 | 0.00 | - | 1 | 6 | 64.84% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 2024-06-14 | 3.51 | 4.15 | 6.55 | 0.00 | - | 1 | 1 | 80.57% |
| PFE240621C00024000 | 2024-05-17 11:43AM EDT | 2024-06-21 | 4.70 | 4.65 | 4.90 | -0.35 | -6.93% | 5 | 152 | 50.20% |
| PFE240628C00024000 | 2024-05-13 3:57PM EDT | 2024-06-28 | 4.67 | 4.70 | 5.50 | 0.00 | - | 25 | 38 | 55.47% |
| PFE240719C00024000 | 2024-05-17 11:41AM EDT | 2024-07-19 | 4.89 | 4.75 | 5.00 | -0.19 | -3.74% | 2 | 33 | 41.55% |
| PFE240816C00024000 | 2024-05-17 11:10AM EDT | 2024-08-16 | 4.90 | 4.90 | 5.05 | -0.30 | -5.77% | 16 | 9,256 | 36.13% |
| PFE240920C00024000 | 2024-05-15 11:40AM EDT | 2024-09-20 | 5.20 | 4.95 | 5.15 | 0.00 | - | 2 | 552 | 33.25% |
| PFE241018C00024000 | 2024-05-17 1:42PM EDT | 2024-10-18 | 5.10 | 4.90 | 5.25 | -0.30 | -5.56% | 1 | 946 | 32.28% |
| PFE241220C00024000 | 2024-05-16 10:27AM EDT | 2024-12-20 | 5.50 | 4.85 | 5.40 | 0.00 | - | 5 | 289 | 29.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00024000 | 2024-05-16 2:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 371 | 57.81% |
| PFE240531P00024000 | 2024-05-15 3:55PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 588 | 48.44% |
| PFE240607P00024000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 572 | 39.45% |
| PFE240614P00024000 | 2024-05-14 12:55PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 52 | 34.38% |
| PFE240621P00024000 | 2024-05-17 11:53AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 27,274 | 30.47% |
| PFE240719P00024000 | 2024-05-16 2:21PM EDT | 2024-07-19 | 0.15 | 0.06 | 0.10 | 0.00 | - | 21 | 6,305 | 29.00% |
| PFE240816P00024000 | 2024-05-17 1:53PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.14 | 0.00 | - | 48 | 8,592 | 26.17% |
| PFE240920P00024000 | 2024-05-17 10:55AM EDT | 2024-09-20 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 343 | 7,351 | 24.17% |
| PFE241018P00024000 | 2024-05-17 12:45PM EDT | 2024-10-18 | 0.25 | 0.10 | 0.48 | 0.00 | - | 20 | 7,284 | 29.44% |
| PFE241220P00024000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 0.49 | 0.47 | 0.53 | +0.02 | +4.26% | 19 | 1,553 | 25.73% |
© 2024 Yahoo. Todos los derechos reservados.