U.S. markets closed
F S&P 500
5,524.75 -18.75 (-0.34%) F Dow Jones
39,427.00 -113.00 (-0.29%) F Nasdaq
19,921.00 -91.50 (-0.46%) E-mini Russell 2000 Index Futur
2,035.00 -5.50 (-0.27%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.50 -3.70 (-0.16%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705C00020000 | 2024-06-24 3:02PM EDT | 20.00 | 8.30 | 7.00 | 8.15 | 0.00 | - | 1,600 | 653 | 136.33% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 21.00 | 7.11 | 5.85 | 7.30 | 0.00 | - | 5 | 4 | 119.14% |
| PFE240705C00025000 | 2024-06-25 3:07PM EDT | 25.00 | 3.05 | 2.28 | 2.63 | +0.28 | +10.11% | 4 | 829 | 59.77% |
| PFE240705C00025500 | 2024-06-26 10:01AM EDT | 25.50 | 2.28 | 0.86 | 2.55 | -0.46 | -16.79% | 3 | 10 | 83.59% |
| PFE240705C00026000 | 2024-06-26 3:31PM EDT | 26.00 | 1.55 | 1.40 | 1.60 | -0.83 | -34.87% | 26 | 118 | 39.45% |
| PFE240705C00026500 | 2024-06-26 3:17PM EDT | 26.50 | 1.11 | 0.76 | 1.35 | -0.84 | -43.08% | 446 | 30 | 47.85% |
| PFE240705C00027000 | 2024-06-26 3:59PM EDT | 27.00 | 0.72 | 0.64 | 0.74 | -0.79 | -52.32% | 1,402 | 484 | 29.49% |
| PFE240705C00027500 | 2024-06-26 3:58PM EDT | 27.50 | 0.44 | 0.41 | 0.45 | -0.58 | -56.86% | 8,210 | 351 | 28.42% |
| PFE240705C00028000 | 2024-06-26 3:59PM EDT | 28.00 | 0.24 | 0.22 | 0.24 | -0.46 | -65.71% | 2,928 | 1,314 | 27.34% |
| PFE240705C00028500 | 2024-06-26 3:59PM EDT | 28.50 | 0.12 | 0.10 | 0.13 | -0.28 | -70.00% | 18,883 | 2,114 | 28.13% |
| PFE240705C00029000 | 2024-06-26 3:54PM EDT | 29.00 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 639 | 8,707 | 29.30% |
| PFE240705C00029500 | 2024-06-26 3:39PM EDT | 29.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 425 | 1,125 | 30.86% |
| PFE240705C00030000 | 2024-06-26 3:25PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 470 | 1,832 | 34.38% |
| PFE240705C00030500 | 2024-06-26 2:17PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 117 | 39.06% |
| PFE240705C00031000 | 2024-06-26 2:28PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 2,554 | 40.63% |
| PFE240705C00032000 | 2024-06-24 12:04PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 515 | 44.53% |
| PFE240705C00032500 | 2024-06-24 10:18AM EDT | 32.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1,007 | 1,009 | 73.83% |
| PFE240705C00033000 | 2024-06-24 10:54AM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 320 | 59.38% |
| PFE240705C00033500 | 2024-06-24 9:49AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
| PFE240705C00034000 | 2024-06-24 9:40AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 178 | 54.69% |
| PFE240705C00035000 | 2024-06-26 3:42PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 60.94% |
| PFE240705C00036000 | 2024-06-17 9:33AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 65.63% |
| PFE240705C00037000 | 2024-06-17 11:55AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 89.06% |
| PFE240705C00038000 | 2024-06-04 3:40PM EDT | 38.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 9 | 11 | 135.55% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705P00023000 | 2024-06-26 3:20PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 340 | 51.56% |
| PFE240705P00023500 | 2024-06-24 2:24PM EDT | 23.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 741 | 752 | 50.78% |
| PFE240705P00024000 | 2024-06-26 2:00PM EDT | 24.00 | 0.03 | 0.00 | 0.65 | +0.02 | +200.00% | 10 | 2,467 | 88.87% |
| PFE240705P00024500 | 2024-06-26 2:45PM EDT | 24.50 | 0.02 | 0.01 | 0.41 | 0.00 | - | 1 | 300 | 68.36% |
| PFE240705P00025000 | 2024-06-26 3:25PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 2,105 | 606 | 37.89% |
| PFE240705P00025500 | 2024-06-26 3:25PM EDT | 25.50 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 406 | 498 | 34.38% |
| PFE240705P00026000 | 2024-06-26 3:59PM EDT | 26.00 | 0.07 | 0.06 | 0.09 | +0.05 | +250.00% | 212 | 779 | 30.86% |
| PFE240705P00026500 | 2024-06-26 3:41PM EDT | 26.50 | 0.14 | 0.12 | 0.14 | +0.11 | +366.67% | 1,766 | 3,908 | 27.34% |
| PFE240705P00027000 | 2024-06-26 3:59PM EDT | 27.00 | 0.24 | 0.24 | 0.26 | +0.17 | +242.86% | 3,054 | 4,927 | 25.78% |
| PFE240705P00027500 | 2024-06-26 3:59PM EDT | 27.50 | 0.45 | 0.43 | 0.47 | +0.33 | +275.00% | 6,917 | 1,604 | 24.90% |
| PFE240705P00028000 | 2024-06-26 3:49PM EDT | 28.00 | 0.78 | 0.73 | 0.84 | +0.52 | +200.00% | 1,020 | 6,036 | 28.61% |
| PFE240705P00028500 | 2024-06-26 1:52PM EDT | 28.50 | 1.14 | 1.07 | 1.39 | +0.64 | +128.00% | 167 | 119 | 41.41% |
| PFE240705P00029000 | 2024-06-26 1:57PM EDT | 29.00 | 1.76 | 1.48 | 1.67 | +0.89 | +102.30% | 6 | 414 | 31.64% |
| PFE240705P00029500 | 2024-06-26 1:00PM EDT | 29.50 | 1.75 | 1.91 | 2.14 | +0.11 | +6.71% | 3 | 4 | 33.99% |
| PFE240705P00030000 | 2024-06-26 12:58PM EDT | 30.00 | 2.25 | 2.51 | 2.82 | -0.12 | -5.06% | 41 | 1 | 59.57% |
| PFE240705P00031000 | 2024-06-26 1:28PM EDT | 31.00 | 3.80 | 3.50 | 4.60 | +0.91 | +31.49% | 5 | 1 | 92.58% |
| PFE240705P00031500 | 2024-06-18 9:35AM EDT | 31.50 | 4.35 | 3.40 | 4.85 | 0.00 | - | - | 0 | 52.34% |
| PFE240705P00032000 | 2024-06-06 10:09AM EDT | 32.00 | 2.60 | 3.80 | 5.45 | 0.00 | - | 1 | 0 | 57.03% |
| PFE240705P00033000 | 2024-06-06 1:18PM EDT | 33.00 | 4.10 | 4.85 | 6.30 | 0.00 | - | - | 0 | 138.87% |
| PFE240705P00035000 | 2024-06-05 10:07AM EDT | 35.00 | 5.70 | 6.85 | 8.10 | 0.00 | - | - | 0 | 145.90% |
| PFE240705P00038000 | 2024-06-18 3:01PM EDT | 38.00 | 10.65 | 10.50 | 10.85 | 0.00 | - | - | 1 | 118.36% |
© 2024 Yahoo. Todos los derechos reservados.