U.S. markets open in 2 hours 47 minutes
F S&P 500
5,078.00 +31.50 (+0.62%) F Dow Jones
38,204.00 +135.00 (+0.35%) F Nasdaq
17,592.00 +153.75 (+0.88%) E-mini Russell 2000 Index Futur
2,009.00 +19.30 (+0.97%) Petróleo
79.52 +0.52 (+0.66%) Oro
2,305.50 -5.50 (-0.24%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00015000 | 2024-05-01 2:12PM EDT | 15.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240517C00018000 | 2024-05-01 3:02PM EDT | 18.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240517C00019000 | 2024-04-16 11:58AM EDT | 19.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240517C00020000 | 2024-05-01 11:19AM EDT | 20.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517C00021000 | 2024-05-01 12:58PM EDT | 21.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517C00022000 | 2024-05-01 1:21PM EDT | 22.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240517C00022500 | 2024-05-01 10:03AM EDT | 22.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517C00023000 | 2024-05-01 1:31PM EDT | 23.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| PFE240517C00023500 | 2024-05-01 12:59PM EDT | 23.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240517C00024000 | 2024-05-01 3:49PM EDT | 24.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| PFE240517C00024500 | 2024-05-01 1:32PM EDT | 24.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| PFE240517C00025000 | 2024-05-01 3:54PM EDT | 25.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 0.00% |
| PFE240517C00025500 | 2024-05-01 3:58PM EDT | 25.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1,577 | 0 | 0.00% |
| PFE240517C00026000 | 2024-05-01 3:59PM EDT | 26.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 8,867 | 0 | 0.00% |
| PFE240517C00026500 | 2024-05-01 3:57PM EDT | 26.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,813 | 0 | 0.00% |
| PFE240517C00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13,164 | 0 | 0.00% |
| PFE240517C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5,618 | 0 | 1.56% |
| PFE240517C00028000 | 2024-05-01 3:59PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,475 | 0 | 3.13% |
| PFE240517C00028500 | 2024-05-01 3:55PM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 6.25% |
| PFE240517C00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,364 | 0 | 6.25% |
| PFE240517C00029500 | 2024-05-01 3:51PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PFE240517C00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 12.50% |
| PFE240517C00030500 | 2024-04-30 1:51PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PFE240517C00031000 | 2024-05-01 3:36PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| PFE240517C00031500 | 2024-04-22 3:33PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PFE240517C00032000 | 2024-05-01 3:28PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| PFE240517C00033000 | 2024-05-01 3:26PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PFE240517C00034000 | 2024-04-30 3:34PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PFE240517C00035000 | 2024-05-01 3:29PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PFE240517C00036000 | 2024-05-01 3:35PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PFE240517C00037000 | 2024-05-01 12:03PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240517C00038000 | 2024-04-23 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| PFE240517C00039000 | 2024-04-24 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240517C00040000 | 2024-04-05 2:39PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517C00041000 | 2024-05-01 1:35PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517C00042000 | 2024-03-15 11:43AM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 700 | 100.78% |
| PFE240517C00043000 | 2024-04-23 9:35AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517C00044000 | 2024-02-20 1:31PM EDT | 44.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 199 | 166 | 112.50% |
| PFE240517C00045000 | 2024-03-13 9:59AM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 315 | 87.50% |
| PFE240517C00046000 | 2023-12-19 2:39PM EDT | 46.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 52 | 114.06% |
| PFE240517C00047000 | 2024-01-17 1:56PM EDT | 47.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 30 | 117.97% |
| PFE240517C00048000 | 2024-01-03 2:46PM EDT | 48.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 20 | 15 | 121.09% |
| PFE240517C00049000 | 2023-09-29 1:56PM EDT | 49.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 60 | 20 | 135.16% |
| PFE240517C00050000 | 2024-04-11 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-04-15 11:14AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517P00020000 | 2024-04-30 1:50PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE240517P00021000 | 2024-05-01 1:45PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PFE240517P00022000 | 2024-05-01 3:57PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| PFE240517P00022500 | 2024-05-01 9:32AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE240517P00023000 | 2024-05-01 3:13PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| PFE240517P00023500 | 2024-05-01 3:19PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| PFE240517P00024000 | 2024-05-01 3:59PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| PFE240517P00024500 | 2024-05-01 3:58PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,743 | 0 | 12.50% |
| PFE240517P00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,872 | 0 | 12.50% |
| PFE240517P00025500 | 2024-05-01 3:42PM EDT | 25.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 6.25% |
| PFE240517P00026000 | 2024-05-01 3:57PM EDT | 26.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,195 | 0 | 6.25% |
| PFE240517P00026500 | 2024-05-01 3:54PM EDT | 26.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 3.13% |
| PFE240517P00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41,128 | 0 | 1.56% |
| PFE240517P00027500 | 2024-05-01 3:49PM EDT | 27.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| PFE240517P00028000 | 2024-05-01 3:58PM EDT | 28.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| PFE240517P00028500 | 2024-04-23 2:17PM EDT | 28.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240517P00029000 | 2024-05-01 2:17PM EDT | 29.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240517P00030000 | 2024-05-01 3:37PM EDT | 30.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| PFE240517P00031000 | 2024-05-01 1:01PM EDT | 31.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00032000 | 2024-05-01 2:48PM EDT | 32.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| PFE240517P00033000 | 2024-05-01 11:11AM EDT | 33.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PFE240517P00034000 | 2024-04-22 9:42AM EDT | 34.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PFE240517P00035000 | 2024-05-01 9:55AM EDT | 35.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PFE240517P00036000 | 2024-03-11 9:39AM EDT | 36.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| PFE240517P00037000 | 2024-02-23 4:09PM EDT | 37.00 | 9.10 | 9.25 | 10.45 | 0.00 | - | 1 | 6 | 70.31% |
| PFE240517P00038000 | 2024-02-15 3:52PM EDT | 38.00 | 10.45 | 9.55 | 10.75 | 0.00 | - | 392 | 171 | 0.00% |
| PFE240517P00039000 | 2023-12-08 12:28PM EDT | 39.00 | 10.30 | 9.70 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240517P00040000 | 2024-05-01 1:21PM EDT | 40.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240517P00041000 | 2024-05-01 1:32PM EDT | 41.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| PFE240517P00042000 | 2024-05-01 1:26PM EDT | 42.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00043000 | 2024-05-01 1:26PM EDT | 43.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240517P00044000 | 2024-05-01 1:26PM EDT | 44.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PFE240517P00045000 | 2024-05-01 11:01AM EDT | 45.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| PFE240517P00046000 | 2023-12-26 4:31PM EDT | 46.00 | 17.75 | 18.40 | 18.95 | 0.00 | - | - | 0 | 136.72% |
| PFE240517P00047000 | 2023-12-21 4:31PM EDT | 47.00 | 19.00 | 18.05 | 19.85 | 0.00 | - | 3 | 7 | 113.28% |
| PFE240517P00048000 | 2023-12-19 1:59PM EDT | 48.00 | 20.15 | 20.00 | 20.80 | 0.00 | - | - | 2 | 0.00% |
| PFE240517P00049000 | 2023-12-18 3:30PM EDT | 49.00 | 22.30 | 20.85 | 21.45 | 0.00 | - | 1 | 3 | 0.00% |
| PFE240517P00050000 | 2023-12-20 12:10PM EDT | 50.00 | 22.25 | 21.05 | 22.95 | 0.00 | - | - | 3 | 153.52% |
© 2024 Yahoo. Todos los derechos reservados.