U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,232.00 +163.00 (+0.43%) F Nasdaq
17,556.50 +118.25 (+0.68%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,328.80 +17.80 (+0.77%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719C00015000 | 2024-04-25 1:18PM EDT | 15.00 | 10.40 | 12.05 | 12.50 | 0.00 | - | 14 | 41 | 71.09% |
| PFE240719C00016000 | 2024-04-30 10:06AM EDT | 16.00 | 9.65 | 11.05 | 11.50 | 0.00 | - | 1 | 1 | 64.26% |
| PFE240719C00017000 | 2024-02-15 11:17AM EDT | 17.00 | 10.86 | 10.60 | 11.65 | 0.00 | - | 1 | 1 | 105.81% |
| PFE240719C00019000 | 2024-04-26 10:50AM EDT | 19.00 | 6.40 | 7.90 | 8.50 | 0.00 | - | 2 | 2 | 61.13% |
| PFE240719C00020000 | 2024-05-01 1:31PM EDT | 20.00 | 7.30 | 6.90 | 7.50 | +1.55 | +26.96% | 23 | 47 | 54.30% |
| PFE240719C00021000 | 2024-03-06 12:31PM EDT | 21.00 | 6.60 | 5.20 | 7.95 | 0.00 | - | 1 | 1 | 50.88% |
| PFE240719C00022000 | 2024-05-01 2:50PM EDT | 22.00 | 5.85 | 4.55 | 5.50 | +2.05 | +53.95% | 15 | 31 | 41.21% |
| PFE240719C00023000 | 2024-05-01 12:49PM EDT | 23.00 | 3.70 | 4.15 | 4.55 | +0.75 | +25.42% | 32 | 29 | 36.72% |
| PFE240719C00024000 | 2024-05-01 1:38PM EDT | 24.00 | 3.40 | 3.30 | 3.40 | +1.17 | +52.47% | 23 | 114 | 25.10% |
| PFE240719C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 2.50 | 2.50 | 2.72 | +0.92 | +58.23% | 450 | 2,378 | 28.13% |
| PFE240719C00026000 | 2024-05-01 3:44PM EDT | 26.00 | 1.86 | 1.82 | 2.20 | +0.76 | +69.09% | 2,800 | 5,910 | 31.20% |
| PFE240719C00027000 | 2024-05-01 3:57PM EDT | 27.00 | 1.32 | 1.27 | 1.32 | +0.60 | +83.33% | 2,937 | 7,580 | 24.41% |
| PFE240719C00028000 | 2024-05-01 3:49PM EDT | 28.00 | 0.90 | 0.83 | 0.87 | +0.42 | +87.50% | 2,694 | 11,768 | 24.17% |
| PFE240719C00029000 | 2024-05-01 3:50PM EDT | 29.00 | 0.59 | 0.52 | 0.55 | +0.28 | +90.32% | 1,123 | 9,215 | 24.12% |
| PFE240719C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.34 | 0.32 | 0.34 | +0.13 | +61.90% | 3,710 | 6,259 | 24.32% |
| PFE240719C00031000 | 2024-05-01 3:57PM EDT | 31.00 | 0.22 | 0.19 | 0.22 | +0.10 | +83.33% | 1,624 | 3,118 | 25.10% |
| PFE240719C00032000 | 2024-05-01 3:33PM EDT | 32.00 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 152 | 2,673 | 25.68% |
| PFE240719C00033000 | 2024-05-01 1:52PM EDT | 33.00 | 0.10 | 0.07 | 0.11 | +0.03 | +42.86% | 2 | 721 | 27.64% |
| PFE240719C00034000 | 2024-05-01 1:36PM EDT | 34.00 | 0.12 | 0.05 | 0.09 | +0.07 | +140.00% | 12 | 1,792 | 29.49% |
| PFE240719C00035000 | 2024-05-01 3:05PM EDT | 35.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 737 | 10,619 | 30.86% |
| PFE240719C00036000 | 2024-05-01 1:49PM EDT | 36.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 200 | 814 | 32.62% |
| PFE240719C00037000 | 2024-05-01 1:49PM EDT | 37.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 208 | 908 | 34.18% |
| PFE240719C00038000 | 2024-04-30 3:29PM EDT | 38.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 310 | 889 | 36.52% |
| PFE240719C00039000 | 2024-04-09 11:34AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 428 | 38.87% |
| PFE240719C00040000 | 2024-04-03 3:47PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 3 | 457 | 46.09% |
| PFE240719C00041000 | 2024-04-02 2:06PM EDT | 41.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 100 | 411 | 56.45% |
| PFE240719C00042000 | 2024-05-01 11:01AM EDT | 42.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 52 | 681 | 45.31% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,711 | 57.81% |
| PFE240719P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 170 | 589 | 65.63% |
| PFE240719P00017000 | 2024-04-18 3:14PM EDT | 17.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 6 | 908 | 59.57% |
| PFE240719P00018000 | 2024-05-01 9:50AM EDT | 18.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 65 | 677 | 46.09% |
| PFE240719P00019000 | 2024-05-01 1:35PM EDT | 19.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 3 | 5,641 | 41.02% |
| PFE240719P00020000 | 2024-05-01 3:53PM EDT | 20.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 7 | 3,798 | 35.94% |
| PFE240719P00021000 | 2024-05-01 9:36AM EDT | 21.00 | 0.13 | 0.02 | 0.23 | -0.03 | -18.75% | 1 | 1,837 | 43.46% |
| PFE240719P00022000 | 2024-05-01 3:58PM EDT | 22.00 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 51 | 2,285 | 30.27% |
| PFE240719P00023000 | 2024-05-01 3:30PM EDT | 23.00 | 0.14 | 0.14 | 0.17 | -0.28 | -66.67% | 245 | 1,767 | 28.81% |
| PFE240719P00024000 | 2024-05-01 3:26PM EDT | 24.00 | 0.24 | 0.25 | 0.28 | -0.45 | -65.22% | 471 | 5,940 | 27.30% |
| PFE240719P00025000 | 2024-05-01 3:15PM EDT | 25.00 | 0.41 | 0.45 | 0.67 | -0.65 | -61.32% | 805 | 21,168 | 31.40% |
| PFE240719P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 0.76 | 0.76 | 0.84 | -0.83 | -52.20% | 372 | 16,838 | 27.34% |
| PFE240719P00027000 | 2024-05-01 3:59PM EDT | 27.00 | 1.21 | 1.19 | 1.42 | -0.98 | -44.75% | 289 | 8,556 | 30.03% |
| PFE240719P00028000 | 2024-05-01 3:12PM EDT | 28.00 | 1.65 | 1.72 | 1.86 | -1.34 | -44.82% | 532 | 5,962 | 27.59% |
| PFE240719P00029000 | 2024-05-01 3:56PM EDT | 29.00 | 2.43 | 2.38 | 2.75 | -1.47 | -37.69% | 21 | 800 | 32.37% |
| PFE240719P00030000 | 2024-05-01 1:40PM EDT | 30.00 | 3.30 | 2.89 | 3.40 | -1.65 | -33.33% | 14 | 402 | 30.47% |
| PFE240719P00031000 | 2024-05-01 9:49AM EDT | 31.00 | 4.60 | 4.10 | 4.50 | -0.85 | -15.60% | 3 | 932 | 38.04% |
| PFE240719P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 6.09 | 4.75 | 5.45 | 0.00 | - | 1 | 765 | 41.50% |
| PFE240719P00033000 | 2024-04-30 10:32AM EDT | 33.00 | 7.66 | 5.70 | 6.65 | 0.00 | - | 1 | 4 | 51.17% |
| PFE240719P00035000 | 2024-04-30 11:33AM EDT | 35.00 | 9.70 | 7.70 | 8.65 | 0.00 | - | 1 | 76 | 59.47% |
| PFE240719P00037000 | 2024-01-29 10:59AM EDT | 37.00 | 9.55 | 9.65 | 10.55 | 0.00 | - | 13 | 0 | 64.06% |
| PFE240719P00039000 | 2024-03-05 1:38PM EDT | 39.00 | 12.35 | 11.60 | 13.40 | 0.00 | - | 1 | 0 | 69.14% |
© 2024 Yahoo. Todos los derechos reservados.