Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PFE240524C00030000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,038 | 3,471 | 23.05% |
PFE240531C00030000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 189 | 2,057 | 21.09% |
PFE240607C00030000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.12 | 0.09 | 0.12 | -0.07 | -36.84% | 186 | 1,874 | 19.73% |
PFE240614C00030000 | 2024-05-17 3:03PM EDT | 2024-06-14 | 0.17 | 0.16 | 0.20 | -0.11 | -39.29% | 102 | 1,246 | 20.75% |
PFE240621C00030000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.21 | 0.22 | 0.24 | -0.13 | -38.24% | 5,018 | 40,976 | 20.02% |
PFE240628C00030000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.31 | 0.27 | 0.35 | -0.17 | -35.42% | 64 | 362 | 21.83% |
PFE240719C00030000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.53 | -0.19 | -27.54% | 624 | 14,042 | 22.17% |
PFE240816C00030000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 0.77 | 0.76 | 0.79 | -0.18 | -18.95% | 487 | 15,561 | 23.34% |
PFE240920C00030000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 0.98 | 0.97 | 0.99 | -0.20 | -16.95% | 698 | 16,816 | 22.97% |
PFE241018C00030000 | 2024-05-17 3:56PM EDT | 2024-10-18 | 1.20 | 1.19 | 1.24 | -0.21 | -14.89% | 205 | 4,275 | 24.24% |
PFE241220C00030000 | 2024-05-17 2:21PM EDT | 2024-12-20 | 1.58 | 1.50 | 1.68 | -0.16 | -9.20% | 23 | 1,766 | 25.49% |
PFE250117C00030000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 1.75 | 1.72 | 1.83 | -0.18 | -9.33% | 968 | 43,434 | 25.61% |
PFE250321C00030000 | 2024-05-17 12:21PM EDT | 2025-03-21 | 2.05 | 1.96 | 2.23 | -0.18 | -8.07% | 12 | 9,617 | 26.66% |
PFE250620C00030000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 2.44 | 2.41 | 2.67 | -0.26 | -9.63% | 93 | 14,544 | 27.11% |
PFE251219C00030000 | 2024-05-17 12:37PM EDT | 2025-12-19 | 3.20 | 3.00 | 3.20 | -0.10 | -3.03% | 13 | 5,120 | 26.15% |
PFE260116C00030000 | 2024-05-17 3:01PM EDT | 2026-01-16 | 3.23 | 3.15 | 3.30 | -0.16 | -4.72% | 86 | 31,149 | 26.21% |
PFE260618C00030000 | 2024-05-17 3:42PM EDT | 2026-06-18 | 3.70 | 3.65 | 3.70 | -0.05 | -1.33% | 304 | 8,954 | 25.86% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PFE240524P00030000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 1.32 | 1.22 | 1.63 | +0.16 | +13.79% | 63 | 27 | 47.27% |
PFE240531P00030000 | 2024-05-17 2:12PM EDT | 2024-05-31 | 1.42 | 1.34 | 1.68 | +0.20 | +16.39% | 71 | 77 | 36.13% |
PFE240607P00030000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 1.45 | 1.30 | 1.47 | +0.42 | +40.78% | 41 | 109 | 19.14% |
PFE240614P00030000 | 2024-05-16 9:37AM EDT | 2024-06-14 | 1.28 | 1.32 | 1.68 | 0.00 | - | 25 | 137 | 25.59% |
PFE240621P00030000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 1.49 | 1.44 | 1.50 | +0.24 | +19.20% | 180 | 23,371 | 16.16% |
PFE240628P00030000 | 2024-05-16 11:21AM EDT | 2024-06-28 | 1.53 | 1.19 | 1.64 | 0.00 | - | 1 | 65 | 19.63% |
PFE240719P00030000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 1.63 | 1.57 | 1.66 | +0.15 | +10.14% | 32 | 1,857 | 16.55% |
PFE240816P00030000 | 2024-05-17 2:27PM EDT | 2024-08-16 | 2.16 | 1.87 | 2.14 | +0.26 | +13.68% | 16 | 895 | 23.19% |
PFE240920P00030000 | 2024-05-17 1:25PM EDT | 2024-09-20 | 2.25 | 2.19 | 2.27 | +0.10 | +4.65% | 6 | 10,188 | 21.75% |
PFE241018P00030000 | 2024-05-17 11:50AM EDT | 2024-10-18 | 2.41 | 2.31 | 2.55 | +0.21 | +9.55% | 2 | 411 | 23.58% |
PFE241220P00030000 | 2024-05-17 1:19PM EDT | 2024-12-20 | 2.80 | 2.71 | 2.90 | +0.08 | +2.94% | 1 | 420 | 23.90% |
PFE250117P00030000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 2.85 | 2.82 | 2.93 | +0.15 | +5.56% | 211 | 18,113 | 22.83% |
PFE250321P00030000 | 2024-05-16 11:00AM EDT | 2025-03-21 | 3.15 | 3.15 | 3.30 | 0.00 | - | 10 | 2,442 | 23.93% |
PFE250620P00030000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 3.57 | 3.55 | 3.95 | +0.08 | +2.29% | 3 | 3,329 | 26.47% |
PFE251219P00030000 | 2024-05-17 10:45AM EDT | 2025-12-19 | 4.50 | 4.15 | 4.40 | +0.41 | +10.02% | 2 | 9,402 | 25.06% |
PFE260116P00030000 | 2024-05-17 3:28PM EDT | 2026-01-16 | 4.50 | 4.20 | 4.45 | +0.33 | +7.91% | 38 | 25,988 | 24.82% |
PFE260618P00030000 | 2024-05-17 3:54PM EDT | 2026-06-18 | 4.55 | 2.50 | 4.80 | -0.03 | -0.66% | 6 | 1,212 | 24.32% |