U.S. markets closed
F S&P 500
5,525.75 -17.75 (-0.32%) F Dow Jones
39,433.00 -107.00 (-0.27%) F Nasdaq
19,926.75 -85.75 (-0.43%) E-mini Russell 2000 Index Futur
2,035.40 -5.10 (-0.25%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.80 -3.40 (-0.15%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240712C00018000 | 2024-06-10 10:13AM EDT | 18.00 | 10.13 | 8.80 | 10.55 | 0.00 | - | 1 | 6 | 145.31% |
| PFE240712C00023000 | 2024-06-24 2:06PM EDT | 23.00 | 5.25 | 3.70 | 5.55 | 0.00 | - | 1 | 1 | 69.92% |
| PFE240712C00024000 | 2024-06-20 10:15AM EDT | 24.00 | 3.98 | 3.00 | 3.60 | 0.00 | - | 1 | 11 | 54.88% |
| PFE240712C00025000 | 2024-06-13 9:31AM EDT | 25.00 | 2.45 | 1.91 | 3.00 | 0.00 | - | 1 | 0 | 68.07% |
| PFE240712C00026000 | 2024-06-26 2:55PM EDT | 26.00 | 1.70 | 1.40 | 1.87 | -0.52 | -23.42% | 9 | 23 | 45.02% |
| PFE240712C00027000 | 2024-06-26 2:27PM EDT | 27.00 | 0.89 | 0.65 | 0.90 | -0.57 | -39.04% | 21 | 152 | 29.44% |
| PFE240712C00028000 | 2024-06-26 3:55PM EDT | 28.00 | 0.33 | 0.30 | 0.36 | -0.47 | -58.75% | 501 | 1,631 | 26.17% |
| PFE240712C00029000 | 2024-06-26 3:53PM EDT | 29.00 | 0.10 | 0.10 | 0.11 | -0.22 | -68.75% | 206 | 2,077 | 25.20% |
| PFE240712C00030000 | 2024-06-26 3:23PM EDT | 30.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 20 | 1,883 | 28.52% |
| PFE240712C00031000 | 2024-06-26 10:58AM EDT | 31.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 469 | 32.81% |
| PFE240712C00032000 | 2024-06-24 2:48PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 160 | 274 | 37.11% |
| PFE240712C00033000 | 2024-06-25 10:55AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 227 | 42.97% |
| PFE240712C00034000 | 2024-06-25 10:38AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 35 | 48.83% |
| PFE240712C00035000 | 2024-06-26 1:52PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 114 | 50.00% |
| PFE240712C00036000 | 2024-06-24 9:55AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 50.00% |
| PFE240712C00038000 | 2024-06-05 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 2 | 91.21% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240712P00022000 | 2024-06-24 3:32PM EDT | 22.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 542 | 548 | 99.02% |
| PFE240712P00023000 | 2024-06-26 1:29PM EDT | 23.00 | 0.01 | 0.00 | 0.53 | -0.03 | -75.00% | 1,001 | 1,282 | 75.39% |
| PFE240712P00024000 | 2024-06-26 1:28PM EDT | 24.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 12 | 144 | 39.84% |
| PFE240712P00025000 | 2024-06-26 3:17PM EDT | 25.00 | 0.05 | 0.04 | 0.21 | +0.03 | +150.00% | 105 | 625 | 44.73% |
| PFE240712P00026000 | 2024-06-26 3:18PM EDT | 26.00 | 0.13 | 0.10 | 0.12 | +0.07 | +116.67% | 113 | 1,907 | 25.59% |
| PFE240712P00027000 | 2024-06-26 3:41PM EDT | 27.00 | 0.36 | 0.32 | 0.38 | +0.25 | +227.27% | 995 | 4,579 | 24.90% |
| PFE240712P00028000 | 2024-06-26 3:45PM EDT | 28.00 | 0.86 | 0.81 | 1.06 | +0.48 | +126.32% | 140 | 17,505 | 31.74% |
| PFE240712P00029000 | 2024-06-26 2:36PM EDT | 29.00 | 1.51 | 1.52 | 1.91 | +0.62 | +69.66% | 27 | 16,010 | 38.67% |
| PFE240712P00030000 | 2024-06-21 10:18AM EDT | 30.00 | 2.25 | 2.43 | 2.81 | 0.00 | - | 4 | 12 | 43.95% |
| PFE240712P00032000 | 2024-06-12 11:01AM EDT | 32.00 | 4.33 | 4.50 | 5.55 | 0.00 | - | - | 0 | 77.93% |
| PFE240712P00034000 | 2024-06-10 12:05PM EDT | 34.00 | 5.91 | 5.80 | 7.55 | 0.00 | - | - | 0 | 64.06% |
| PFE240712P00035000 | 2024-06-05 10:19AM EDT | 35.00 | 5.75 | 5.70 | 8.35 | 0.00 | - | 1 | 0 | 125.39% |
| PFE240712P00036000 | 2024-06-05 1:10PM EDT | 36.00 | 6.60 | 8.50 | 9.45 | 0.00 | - | - | 0 | 108.11% |
© 2024 Yahoo. Todos los derechos reservados.