Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 20.00 | 7.60 | 7.60 | 8.05 | +1.50 | +24.59% | 2 | 2 | 60.94% |
| PFE240524C00023000 | 2024-05-02 3:23PM EDT | 23.00 | 4.80 | 4.65 | 5.90 | 0.00 | - | 2 | 0 | 83.59% |
| PFE240524C00024000 | 2024-05-03 12:59PM EDT | 24.00 | 3.65 | 3.60 | 4.05 | -0.06 | -1.62% | 5 | 10 | 56.06% |
| PFE240524C00025000 | 2024-05-03 3:49PM EDT | 25.00 | 2.83 | 2.79 | 2.91 | +0.13 | +4.81% | 15 | 195 | 34.38% |
| PFE240524C00026000 | 2024-05-03 3:42PM EDT | 26.00 | 1.82 | 1.65 | 1.99 | +0.11 | +6.43% | 39 | 703 | 29.88% |
| PFE240524C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.97 | 0.94 | 0.97 | +0.07 | +7.78% | 849 | 2,898 | 17.38% |
| PFE240524C00028000 | 2024-05-03 3:59PM EDT | 28.00 | 0.39 | 0.39 | 0.40 | -0.01 | -2.50% | 525 | 2,713 | 18.31% |
| PFE240524C00029000 | 2024-05-03 3:59PM EDT | 29.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 451 | 2,109 | 19.83% |
| PFE240524C00030000 | 2024-05-03 3:54PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 71 | 2,306 | 21.88% |
| PFE240524C00031000 | 2024-05-03 3:33PM EDT | 31.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 4 | 195 | 29.88% |
| PFE240524C00032000 | 2024-05-03 9:58AM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 179 | 32.03% |
| PFE240524C00033000 | 2024-05-02 3:49PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 35.16% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 53.91% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 81.64% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-01 11:05AM EDT | 20.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 1,553 | 80.08% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 40 | 190 | 71.09% |
| PFE240524P00022000 | 2024-05-03 10:02AM EDT | 22.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 195 | 50.39% |
| PFE240524P00023000 | 2024-05-03 1:18PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 24 | 2,113 | 53.52% |
| PFE240524P00024000 | 2024-05-03 12:19PM EDT | 24.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 350 | 385 | 52.93% |
| PFE240524P00025000 | 2024-05-03 3:23PM EDT | 25.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 81 | 1,223 | 31.25% |
| PFE240524P00026000 | 2024-05-03 2:56PM EDT | 26.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 53 | 556 | 28.03% |
| PFE240524P00027000 | 2024-05-03 3:55PM EDT | 27.00 | 0.38 | 0.38 | 0.41 | -0.07 | -15.56% | 291 | 394 | 28.42% |
| PFE240524P00028000 | 2024-05-03 3:56PM EDT | 28.00 | 0.93 | 0.64 | 0.91 | -0.06 | -6.06% | 54 | 87 | 30.37% |
| PFE240524P00029000 | 2024-05-03 1:08PM EDT | 29.00 | 1.83 | 1.54 | 1.80 | +0.02 | +1.10% | 31 | 61 | 40.63% |
| PFE240524P00030000 | 2024-05-03 10:17AM EDT | 30.00 | 2.72 | 2.46 | 2.65 | -2.11 | -43.69% | 1 | 45 | 45.80% |
© 2024 Yahoo. Todos los derechos reservados.