U.S. markets open in 6 hours 46 minutes
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,222.00 +153.00 (+0.40%) F Nasdaq
17,547.50 +109.25 (+0.63%) E-mini Russell 2000 Index Futur
2,009.10 +19.40 (+0.98%) Petróleo
79.54 +0.54 (+0.68%) Oro
2,327.60 +16.60 (+0.72%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-04-26 10:34AM EDT | 15.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00017500 | 2024-03-18 2:15PM EDT | 17.50 | 10.35 | 7.40 | 8.95 | 0.00 | - | 3 | 8 | 0.00% |
| PFE240621C00019000 | 2024-03-25 10:13AM EDT | 19.00 | 8.43 | 7.15 | 7.30 | 0.00 | - | 1 | 96 | 0.00% |
| PFE240621C00020000 | 2024-05-01 2:37PM EDT | 20.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PFE240621C00021000 | 2024-05-01 2:51PM EDT | 21.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240621C00022500 | 2024-05-01 1:47PM EDT | 22.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| PFE240621C00024000 | 2024-05-01 3:35PM EDT | 24.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| PFE240621C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 0.00% |
| PFE240621C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3,687 | 0 | 0.00% |
| PFE240621C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8,694 | 0 | 0.78% |
| PFE240621C00029000 | 2024-05-01 3:58PM EDT | 29.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3,429 | 0 | 6.25% |
| PFE240621C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,182 | 0 | 6.25% |
| PFE240621C00031000 | 2024-05-01 3:59PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| PFE240621C00032500 | 2024-05-01 3:48PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| PFE240621C00034000 | 2024-05-01 2:00PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PFE240621C00035000 | 2024-05-01 3:39PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| PFE240621C00036000 | 2024-05-01 1:47PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| PFE240621C00037500 | 2024-05-01 1:39PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 25.00% |
| PFE240621C00039000 | 2024-04-25 3:52PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PFE240621C00040000 | 2024-05-01 3:05PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| PFE240621C00041000 | 2024-03-21 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,068 | 57.42% |
| PFE240621C00042500 | 2024-05-01 3:36PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PFE240621C00044000 | 2024-03-19 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 860 | 52.34% |
| PFE240621C00045000 | 2024-05-01 3:02PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 58.59% |
| PFE240621C00047500 | 2024-04-08 9:52AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 72.27% |
| PFE240621C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 25.00% |
| PFE240621C00052500 | 2024-04-10 1:27PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| PFE240621C00055000 | 2024-04-30 11:29AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240621C00060000 | 2024-05-01 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 86.72% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 89.06% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 95.31% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 100.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-01 11:01AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240621P00017500 | 2024-05-01 1:37PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240621P00019000 | 2024-05-01 1:32PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240621P00020000 | 2024-04-30 10:17AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240621P00021000 | 2024-05-01 3:37PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| PFE240621P00022500 | 2024-05-01 3:59PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 12.50% |
| PFE240621P00024000 | 2024-05-01 3:59PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26,239 | 0 | 6.25% |
| PFE240621P00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,037 | 0 | 6.25% |
| PFE240621P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,220 | 0 | 3.13% |
| PFE240621P00027500 | 2024-05-01 3:56PM EDT | 27.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,623 | 0 | 0.00% |
| PFE240621P00029000 | 2024-05-01 3:53PM EDT | 29.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PFE240621P00030000 | 2024-05-01 2:53PM EDT | 30.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PFE240621P00031000 | 2024-05-01 1:21PM EDT | 31.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240621P00032500 | 2024-05-01 2:45PM EDT | 32.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PFE240621P00034000 | 2024-05-01 2:54PM EDT | 34.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240621P00035000 | 2024-04-30 10:18AM EDT | 35.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240621P00036000 | 2024-01-26 3:26PM EDT | 36.00 | 8.49 | 8.25 | 8.50 | 0.00 | - | 3 | 53 | 0.00% |
| PFE240621P00037500 | 2024-04-22 9:35AM EDT | 37.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00039000 | 2024-04-22 11:29AM EDT | 39.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 40.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 50.00% |
| PFE240621P00042500 | 2024-04-24 2:35PM EDT | 42.50 | 16.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00045000 | 2024-04-16 10:47AM EDT | 45.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 81.25% |
| PFE240621P00047500 | 2023-12-26 3:29PM EDT | 47.50 | 19.30 | 19.60 | 20.55 | 0.00 | - | 1 | 5 | 89.26% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 96.68% |
| PFE240621P00050000 | 2024-04-15 11:28AM EDT | 50.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 125.39% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 110.35% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 115.63% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 129.30% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 0.00% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 142.58% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.