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:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00032000 | 2024-05-17 12:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 387 | 1,616 | 42.19% |
| PFE240531C00032000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 1,357 | 29.69% |
| PFE240607C00032000 | 2024-05-15 2:59PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.14 | 0.00 | - | 2,000 | 2,081 | 37.31% |
| PFE240614C00032000 | 2024-05-17 10:50AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 105 | 573 | 26.17% |
| PFE240628C00032000 | 2024-05-15 3:44PM EDT | 2024-06-28 | 0.08 | 0.08 | 0.12 | 0.00 | - | 63 | 62 | 25.29% |
| PFE240719C00032000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 0.16 | 0.13 | 0.17 | -0.05 | -23.81% | 75 | 2,923 | 22.75% |
| PFE240816C00032000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 74 | 5,312 | 23.05% |
| PFE241018C00032000 | 2024-05-17 3:42PM EDT | 2024-10-18 | 0.60 | 0.59 | 0.66 | -0.10 | -14.29% | 240 | 717 | 24.00% |
| PFE241220C00032000 | 2024-05-17 3:22PM EDT | 2024-12-20 | 0.96 | 0.91 | 0.95 | -0.10 | -9.43% | 62 | 1,462 | 24.07% |
| PFE250620C00032000 | 2024-05-17 10:59AM EDT | 2025-06-20 | 1.77 | 1.69 | 1.86 | -0.13 | -6.84% | 1 | 5,266 | 25.95% |
| PFE260618C00032000 | 2024-05-17 3:56PM EDT | 2026-06-18 | 2.98 | 2.90 | 3.10 | -0.02 | -0.67% | 9 | 1,504 | 26.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00032000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 3.35 | 3.20 | 4.35 | 0.00 | - | 11 | 25 | 92.58% |
| PFE240531P00032000 | 2024-05-13 9:49AM EDT | 2024-05-31 | 3.65 | 3.10 | 3.65 | 0.00 | - | 2 | 12 | 57.42% |
| PFE240607P00032000 | 2024-05-15 1:48PM EDT | 2024-06-07 | 3.16 | 3.25 | 3.65 | 0.00 | - | 1 | 1 | 46.88% |
| PFE240614P00032000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 3.00 | 2.74 | 4.25 | 0.00 | - | 2 | 0 | 64.89% |
| PFE240628P00032000 | 2024-05-13 1:47PM EDT | 2024-06-28 | 3.67 | 1.80 | 3.95 | 0.00 | - | 3 | 0 | 43.75% |
| PFE240719P00032000 | 2024-05-16 9:47AM EDT | 2024-07-19 | 3.17 | 3.15 | 3.55 | 0.00 | - | 5 | 775 | 23.54% |
| PFE240816P00032000 | 2024-05-17 1:03PM EDT | 2024-08-16 | 3.64 | 3.40 | 3.70 | -0.21 | -5.45% | 3 | 748 | 23.83% |
| PFE241018P00032000 | 2024-05-13 10:12AM EDT | 2024-10-18 | 3.80 | 3.75 | 4.00 | 0.00 | - | 33 | 277 | 23.68% |
| PFE241220P00032000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 4.70 | 3.45 | 4.30 | 0.00 | - | 2 | 9 | 23.98% |
| PFE250620P00032000 | 2024-05-15 10:51AM EDT | 2025-06-20 | 4.75 | 4.80 | 5.05 | 0.00 | - | 1 | 4,337 | 24.49% |
| PFE260618P00032000 | 2024-05-15 12:26PM EDT | 2026-06-18 | 5.65 | 5.45 | 6.05 | 0.00 | - | 60 | 3,130 | 23.95% |
© 2024 Yahoo. Todos los derechos reservados.