Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:36PM EDT. Mercado abierto.
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726C00021000 | 2024-06-18 9:52AM EDT | 21.00 | 6.50 | 6.25 | 8.55 | 0.00 | - | 11 | 48 | 102.93% |
| PFE240726C00024000 | 2024-06-24 1:42PM EDT | 24.00 | 4.25 | 2.89 | 4.30 | 0.00 | - | 1 | 1 | 62.94% |
| PFE240726C00025000 | 2024-06-24 3:18PM EDT | 25.00 | 3.40 | 2.51 | 3.30 | 0.00 | - | 15 | 34 | 51.76% |
| PFE240726C00026000 | 2024-06-25 3:57PM EDT | 26.00 | 2.20 | 1.42 | 3.35 | 0.00 | - | 1 | 163 | 77.49% |
| PFE240726C00027000 | 2024-06-27 2:07PM EDT | 27.00 | 1.25 | 1.15 | 1.29 | +0.23 | +22.55% | 42 | 862 | 27.69% |
| PFE240726C00028000 | 2024-06-27 2:09PM EDT | 28.00 | 0.63 | 0.59 | 0.64 | +0.12 | +23.53% | 661 | 1,577 | 23.88% |
| PFE240726C00029000 | 2024-06-27 2:01PM EDT | 29.00 | 0.27 | 0.25 | 0.28 | +0.06 | +28.57% | 239 | 1,341 | 22.95% |
| PFE240726C00030000 | 2024-06-27 1:10PM EDT | 30.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 75 | 962 | 23.63% |
| PFE240726C00031000 | 2024-06-27 12:16PM EDT | 31.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 64 | 421 | 24.41% |
| PFE240726C00032000 | 2024-06-26 1:12PM EDT | 32.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 55 | 139 | 30.86% |
| PFE240726C00033000 | 2024-06-26 12:55PM EDT | 33.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 25 | 105 | 33.40% |
| PFE240726C00034000 | 2024-06-11 2:02PM EDT | 34.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 1 | 51.17% |
| PFE240726C00035000 | 2024-06-20 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 54.79% |
| PFE240726C00039000 | 2024-06-27 1:43PM EDT | 39.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 54 | 68.75% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726P00018000 | 2024-06-17 11:13AM EDT | 18.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 80.47% |
| PFE240726P00020000 | 2024-06-26 10:38AM EDT | 20.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 1 | 3 | 82.03% |
| PFE240726P00022000 | 2024-06-26 1:26PM EDT | 22.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | 10 | 166 | 58.79% |
| PFE240726P00023000 | 2024-06-26 1:28PM EDT | 23.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 276 | 613 | 41.02% |
| PFE240726P00024000 | 2024-06-27 11:59AM EDT | 24.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 18 | 1,070 | 32.23% |
| PFE240726P00025000 | 2024-06-27 10:42AM EDT | 25.00 | 0.13 | 0.08 | 0.11 | +0.02 | +18.18% | 26 | 1,564 | 29.00% |
| PFE240726P00026000 | 2024-06-27 12:46PM EDT | 26.00 | 0.23 | 0.19 | 0.23 | -0.02 | -8.00% | 35 | 11,490 | 26.86% |
| PFE240726P00027000 | 2024-06-27 2:09PM EDT | 27.00 | 0.49 | 0.48 | 0.52 | -0.04 | -7.55% | 131 | 20,355 | 26.86% |
| PFE240726P00028000 | 2024-06-27 1:28PM EDT | 28.00 | 1.03 | 0.99 | 1.04 | +0.03 | +3.00% | 51 | 596 | 28.47% |
| PFE240726P00029000 | 2024-06-26 10:58AM EDT | 29.00 | 1.40 | 0.57 | 1.97 | 0.00 | - | 1 | 210 | 38.33% |
| PFE240726P00030000 | 2024-06-25 12:02PM EDT | 30.00 | 2.00 | 2.42 | 2.76 | 0.00 | - | 67 | 137 | 40.67% |
| PFE240726P00031000 | 2024-06-06 12:50PM EDT | 31.00 | 2.21 | 2.63 | 4.65 | 0.00 | - | - | 2 | 81.15% |
| PFE240726P00032000 | 2024-06-13 9:45AM EDT | 32.00 | 4.59 | 4.30 | 4.75 | 0.00 | - | 11 | 0 | 56.25% |
© 2024 Yahoo. Todos los derechos reservados.