U.S. markets closed
F S&P 500
5,361.25 +33.25 (+0.62%) F Dow Jones
39,846.00 +63.00 (+0.16%) F Nasdaq
18,964.25 +177.50 (+0.94%) E-mini Russell 2000 Index Futur
2,096.60 +7.50 (+0.36%) Petróleo
77.13 -0.44 (-0.57%) Oro
2,372.60 -20.30 (-0.85%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00019000 | 2024-04-23 10:14AM EDT | 19.00 | 7.40 | 10.40 | 10.75 | 0.00 | - | 1 | 0 | 176.17% |
| PFE240531C00020000 | 2024-05-06 12:34PM EDT | 20.00 | 8.15 | 9.50 | 9.75 | 0.00 | - | 1 | 0 | 115.63% |
| PFE240531C00023000 | 2024-05-16 2:46PM EDT | 23.00 | 5.96 | 6.55 | 6.75 | 0.00 | - | 10 | 21 | 88.28% |
| PFE240531C00024000 | 2024-05-16 10:20AM EDT | 24.00 | 4.89 | 5.35 | 5.75 | 0.00 | - | 1 | 2 | 96.09% |
| PFE240531C00025000 | 2024-05-17 11:03AM EDT | 25.00 | 3.65 | 4.40 | 4.75 | 0.00 | - | 2 | 239 | 81.25% |
| PFE240531C00026000 | 2024-05-22 10:41AM EDT | 26.00 | 3.15 | 3.45 | 3.75 | +0.67 | +27.02% | 101 | 151 | 66.60% |
| PFE240531C00026500 | 2024-05-13 12:51PM EDT | 26.50 | 2.00 | 2.92 | 3.30 | 0.00 | - | 2 | 2 | 64.84% |
| PFE240531C00027000 | 2024-05-22 3:45PM EDT | 27.00 | 2.60 | 2.37 | 2.78 | +1.13 | +76.87% | 44 | 347 | 55.08% |
| PFE240531C00027500 | 2024-05-21 12:23PM EDT | 27.50 | 1.72 | 2.12 | 2.29 | +0.82 | +91.11% | 45 | 247 | 48.24% |
| PFE240531C00028000 | 2024-05-22 3:59PM EDT | 28.00 | 1.73 | 1.64 | 1.71 | +0.96 | +124.68% | 1,020 | 5,542 | 33.20% |
| PFE240531C00028500 | 2024-05-22 3:58PM EDT | 28.50 | 1.23 | 1.18 | 1.47 | +0.83 | +207.50% | 687 | 1,387 | 44.14% |
| PFE240531C00029000 | 2024-05-22 3:59PM EDT | 29.00 | 0.83 | 0.80 | 0.84 | +0.65 | +361.11% | 10,263 | 11,188 | 26.27% |
| PFE240531C00029500 | 2024-05-22 3:59PM EDT | 29.50 | 0.50 | 0.48 | 0.52 | +0.42 | +525.00% | 8,095 | 1,243 | 25.29% |
| PFE240531C00030000 | 2024-05-22 3:59PM EDT | 30.00 | 0.30 | 0.29 | 0.30 | +0.26 | +650.00% | 11,795 | 2,527 | 25.39% |
| PFE240531C00030500 | 2024-05-22 3:59PM EDT | 30.50 | 0.18 | 0.17 | 0.18 | +0.15 | +500.00% | 1,040 | 1,481 | 26.95% |
| PFE240531C00031000 | 2024-05-22 3:58PM EDT | 31.00 | 0.10 | 0.10 | 0.11 | +0.08 | +400.00% | 2,487 | 612 | 28.91% |
| PFE240531C00032000 | 2024-05-22 3:57PM EDT | 32.00 | 0.04 | 0.04 | 0.06 | +0.03 | +300.00% | 599 | 1,441 | 35.16% |
| PFE240531C00033000 | 2024-05-22 3:47PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 39 | 213 | 39.06% |
| PFE240531C00034000 | 2024-05-22 12:57PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 7 | 44.53% |
| PFE240531C00035000 | 2024-05-22 3:01PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 236 | 46.88% |
| PFE240531C00036000 | 2024-05-14 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 50.00% |
| PFE240531C00037000 | 2024-05-17 12:24PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 56.25% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 20.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 103.13% |
| PFE240531P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 11 | 223 | 134.38% |
| PFE240531P00022000 | 2024-05-13 10:11AM EDT | 22.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 75.00% |
| PFE240531P00023000 | 2024-05-17 10:58AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 362 | 73.44% |
| PFE240531P00023500 | 2024-05-17 3:13PM EDT | 23.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 285 | 95.31% |
| PFE240531P00024000 | 2024-05-22 9:52AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 586 | 62.50% |
| PFE240531P00025000 | 2024-05-22 2:56PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 140 | 1,005 | 53.91% |
| PFE240531P00026000 | 2024-05-21 12:16PM EDT | 26.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 11 | 2,688 | 48.83% |
| PFE240531P00026500 | 2024-05-22 12:19PM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 104 | 37.50% |
| PFE240531P00027000 | 2024-05-22 2:54PM EDT | 27.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 306 | 1,844 | 37.11% |
| PFE240531P00027500 | 2024-05-22 3:39PM EDT | 27.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 102 | 1,612 | 31.06% |
| PFE240531P00028000 | 2024-05-22 3:55PM EDT | 28.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1,922 | 1,717 | 27.74% |
| PFE240531P00028500 | 2024-05-22 3:59PM EDT | 28.50 | 0.08 | 0.08 | 0.10 | -0.17 | -68.00% | 2,012 | 2,217 | 24.81% |
| PFE240531P00029000 | 2024-05-22 3:58PM EDT | 29.00 | 0.17 | 0.16 | 0.18 | -0.40 | -70.18% | 2,704 | 386 | 22.46% |
| PFE240531P00029500 | 2024-05-22 3:59PM EDT | 29.50 | 0.35 | 0.34 | 0.36 | -0.66 | -65.35% | 769 | 41 | 22.07% |
| PFE240531P00030000 | 2024-05-22 3:53PM EDT | 30.00 | 0.67 | 0.61 | 0.68 | -0.82 | -55.03% | 474 | 84 | 24.22% |
| PFE240531P00030500 | 2024-05-21 3:14PM EDT | 30.50 | 1.59 | 0.99 | 1.23 | -0.38 | -19.29% | 14 | 4 | 36.52% |
| PFE240531P00031000 | 2024-05-21 12:06PM EDT | 31.00 | 1.82 | 1.38 | 1.55 | -0.79 | -30.27% | 200 | 1 | 32.23% |
| PFE240531P00031500 | 2024-05-22 10:39AM EDT | 31.50 | 2.45 | 1.73 | 2.00 | -0.60 | -19.67% | 16 | 35 | 34.18% |
| PFE240531P00032000 | 2024-05-21 2:58PM EDT | 32.00 | 3.55 | 2.32 | 2.52 | 0.00 | - | 22 | 12 | 42.19% |
| PFE240531P00033000 | 2024-05-16 9:30AM EDT | 33.00 | 4.15 | 3.30 | 3.50 | 0.00 | - | 1 | 2 | 50.98% |
| PFE240531P00035000 | 2024-05-06 9:30AM EDT | 35.00 | 8.30 | 5.30 | 5.60 | 0.00 | - | - | 0 | 60.94% |
| PFE240531P00037000 | 2024-05-07 3:39PM EDT | 37.00 | 9.60 | 7.30 | 7.50 | 0.00 | - | - | 0 | 87.50% |
© 2024 Yahoo. Todos los derechos reservados.