U.S. markets open in 7 hours 17 minutes
F S&P 500
5,070.75 +24.25 (+0.48%) F Dow Jones
38,217.00 +148.00 (+0.39%) F Nasdaq
17,537.25 +99.00 (+0.57%) E-mini Russell 2000 Index Futur
2,007.00 +17.30 (+0.87%) Petróleo
79.53 +0.53 (+0.67%) Oro
2,323.60 +12.60 (+0.55%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-05-01 2:43PM EDT | 15.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240920C00017500 | 2024-04-02 10:20AM EDT | 17.50 | 10.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PFE240920C00020000 | 2024-05-01 3:31PM EDT | 20.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240920C00021000 | 2024-05-01 10:34AM EDT | 21.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240920C00022500 | 2024-05-01 3:53PM EDT | 22.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PFE240920C00024000 | 2024-05-01 1:39PM EDT | 24.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| PFE240920C00025000 | 2024-05-01 3:09PM EDT | 25.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 0.00% |
| PFE240920C00026000 | 2024-05-01 3:49PM EDT | 26.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| PFE240920C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,408 | 0 | 0.78% |
| PFE240920C00029000 | 2024-05-01 3:50PM EDT | 29.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 3.13% |
| PFE240920C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 3.13% |
| PFE240920C00031000 | 2024-05-01 3:52PM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| PFE240920C00032500 | 2024-05-01 3:58PM EDT | 32.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| PFE240920C00034000 | 2024-05-01 3:06PM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PFE240920C00035000 | 2024-05-01 3:58PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 12.50% |
| PFE240920C00036000 | 2024-05-01 3:57PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PFE240920C00037500 | 2024-05-01 11:51AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PFE240920C00040000 | 2024-05-01 1:54PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PFE240920C00042500 | 2024-04-30 12:27PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE240920C00045000 | 2024-04-15 3:23PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE240920C00047500 | 2024-03-18 10:22AM EDT | 47.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 50 | 250 | 49.22% |
| PFE240920C00050000 | 2024-05-01 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-05-01 11:39AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PFE240920P00017500 | 2024-05-01 12:52PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| PFE240920P00020000 | 2024-05-01 3:24PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PFE240920P00021000 | 2024-05-01 2:49PM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| PFE240920P00022500 | 2024-05-01 3:07PM EDT | 22.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| PFE240920P00024000 | 2024-05-01 3:28PM EDT | 24.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 6.25% |
| PFE240920P00025000 | 2024-05-01 3:38PM EDT | 25.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| PFE240920P00026000 | 2024-05-01 3:49PM EDT | 26.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| PFE240920P00027500 | 2024-05-01 3:39PM EDT | 27.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| PFE240920P00029000 | 2024-05-01 2:48PM EDT | 29.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240920P00030000 | 2024-05-01 3:28PM EDT | 30.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PFE240920P00031000 | 2024-04-24 12:28PM EDT | 31.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00032500 | 2024-04-30 10:21AM EDT | 32.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240920P00034000 | 2024-04-24 10:40AM EDT | 34.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 35.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PFE240920P00036000 | 2024-03-04 2:35PM EDT | 36.00 | 10.35 | 8.05 | 9.70 | 0.00 | - | 3 | 14 | 48.24% |
| PFE240920P00037500 | 2024-03-18 12:46PM EDT | 37.50 | 9.85 | 11.85 | 13.40 | 0.00 | - | 30 | 46 | 77.64% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 40.00 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 60.55% |
| PFE240920P00042500 | 2023-11-17 2:35PM EDT | 42.50 | 12.70 | 15.95 | 16.25 | 0.00 | - | 2 | 27 | 61.65% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 0.00% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.65 | 21.55 | 0.00 | - | 2 | 0 | 71.19% |
| PFE240920P00050000 | 2024-04-04 2:02PM EDT | 50.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.