Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Golpe:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 90.63% |
| PFE240621C00040000 | 2024-05-17 10:18AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 12,154 | 47.66% |
| PFE240719C00040000 | 2024-05-08 11:05AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.15 | 0.00 | - | 70 | 523 | 49.41% |
| PFE240816C00040000 | 2024-05-17 1:40PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.16 | +0.01 | +50.00% | 100 | 764 | 41.60% |
| PFE240920C00040000 | 2024-05-16 12:46PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.10 | 0.00 | - | 196 | 7,972 | 32.23% |
| PFE241018C00040000 | 2024-05-17 10:55AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 26 | 923 | 29.20% |
| PFE241220C00040000 | 2024-05-15 2:37PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.21 | 0.00 | - | 28 | 36 | 28.57% |
| PFE250117C00040000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 0.19 | 0.14 | 0.19 | +0.02 | +11.76% | 36 | 46,612 | 26.32% |
| PFE250321C00040000 | 2024-05-17 12:20PM EDT | 2025-03-21 | 0.27 | 0.23 | 0.33 | +0.01 | +3.85% | 5 | 3,300 | 26.71% |
| PFE250620C00040000 | 2024-05-15 3:25PM EDT | 2025-06-20 | 0.44 | 0.40 | 0.48 | 0.00 | - | 16 | 5,245 | 25.95% |
| PFE251219C00040000 | 2024-05-16 3:18PM EDT | 2025-12-19 | 0.82 | 0.82 | 0.92 | -0.10 | -10.87% | 4 | 9,549 | 26.34% |
| PFE260116C00040000 | 2024-05-17 2:34PM EDT | 2026-01-16 | 0.91 | 0.91 | 0.95 | -0.04 | -4.21% | 66 | 17,110 | 26.00% |
| PFE260618C00040000 | 2024-05-17 3:44PM EDT | 2026-06-18 | 1.26 | 1.21 | 1.30 | -0.09 | -6.67% | 83 | 5,132 | 26.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00040000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 11.35 | 11.10 | 11.45 | +0.35 | +3.18% | 26 | 49 | 60.16% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 64.55% |
| PFE240920P00040000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 12.20 | 11.05 | 11.55 | 0.00 | - | 2 | 16 | 36.72% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 14.65 | 10.90 | 11.90 | 0.00 | - | 7 | 0 | 43.26% |
| PFE250117P00040000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 12.05 | 10.70 | 11.85 | 0.00 | - | 5 | 2,792 | 33.35% |
| PFE250321P00040000 | 2024-05-13 10:32AM EDT | 2025-03-21 | 11.45 | 10.60 | 11.55 | 0.00 | - | 4 | 388 | 23.54% |
| PFE250620P00040000 | 2024-05-14 10:12AM EDT | 2025-06-20 | 11.53 | 10.65 | 12.25 | 0.00 | - | 14 | 79 | 31.47% |
| PFE251219P00040000 | 2024-05-15 3:28PM EDT | 2025-12-19 | 11.40 | 10.35 | 12.55 | 0.00 | - | 121 | 959 | 28.94% |
| PFE260116P00040000 | 2024-05-16 3:53PM EDT | 2026-01-16 | 11.25 | 10.60 | 12.85 | 0.00 | - | 10 | 743 | 30.84% |
| PFE260618P00040000 | 2024-05-14 12:12PM EDT | 2026-06-18 | 12.03 | 11.55 | 12.25 | 0.00 | - | 16 | 49 | 22.80% |
© 2024 Yahoo. Todos los derechos reservados.