U.S. markets open in 1 hour 30 minutes
F S&P 500
5,078.25 +31.75 (+0.63%) F Dow Jones
38,227.00 +158.00 (+0.42%) F Nasdaq
17,580.25 +142.00 (+0.81%) E-mini Russell 2000 Index Futur
2,007.90 +18.20 (+0.91%) Petróleo
79.72 +0.72 (+0.91%) Oro
2,307.90 -3.10 (-0.13%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-04-04 11:45AM EDT | 15.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| PFE241018C00016000 | 2024-04-12 12:53PM EDT | 16.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PFE241018C00019000 | 2024-04-08 1:44PM EDT | 19.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| PFE241018C00020000 | 2024-05-01 1:33PM EDT | 20.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 0.00% |
| PFE241018C00021000 | 2024-04-30 3:57PM EDT | 21.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PFE241018C00022000 | 2024-04-29 10:24AM EDT | 22.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| PFE241018C00023000 | 2024-05-01 2:52PM EDT | 23.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 397 | 0.00% |
| PFE241018C00024000 | 2024-05-01 3:06PM EDT | 24.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 73 | 1,160 | 0.00% |
| PFE241018C00025000 | 2024-05-01 3:28PM EDT | 25.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 934 | 1,934 | 0.00% |
| PFE241018C00026000 | 2024-05-01 3:39PM EDT | 26.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 691 | 957 | 0.00% |
| PFE241018C00027000 | 2024-05-01 3:01PM EDT | 27.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 722 | 822 | 0.00% |
| PFE241018C00028000 | 2024-05-01 3:55PM EDT | 28.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 177 | 2,576 | 1.56% |
| PFE241018C00029000 | 2024-05-01 3:39PM EDT | 29.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 198 | 2,043 | 3.13% |
| PFE241018C00030000 | 2024-05-01 3:54PM EDT | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,223 | 3,681 | 3.13% |
| PFE241018C00031000 | 2024-05-01 3:22PM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 97 | 1,193 | 6.25% |
| PFE241018C00032000 | 2024-05-01 3:05PM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 470 | 6.25% |
| PFE241018C00033000 | 2024-05-01 3:35PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 330 | 494 | 6.25% |
| PFE241018C00034000 | 2024-05-01 3:55PM EDT | 34.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 6.25% |
| PFE241018C00035000 | 2024-05-01 1:26PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 663 | 6.25% |
| PFE241018C00036000 | 2024-04-30 12:35PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 12.50% |
| PFE241018C00037000 | 2024-05-01 3:06PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 12.50% |
| PFE241018C00038000 | 2024-05-01 3:37PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 537 | 12.50% |
| PFE241018C00039000 | 2024-04-30 2:05PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 294 | 12.50% |
| PFE241018C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 897 | 12.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-04-30 11:55AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 25.00% |
| PFE241018P00016000 | 2024-04-30 9:57AM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 190 | 122 | 25.00% |
| PFE241018P00017000 | 2024-05-01 2:14PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 158 | 12.50% |
| PFE241018P00018000 | 2024-05-01 9:59AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 184 | 137 | 12.50% |
| PFE241018P00019000 | 2024-04-25 3:27PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,016 | 12.50% |
| PFE241018P00020000 | 2024-05-01 12:45PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 409 | 799 | 12.50% |
| PFE241018P00021000 | 2024-05-01 3:40PM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 528 | 2,470 | 12.50% |
| PFE241018P00022000 | 2024-05-01 11:10AM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 3,890 | 6.25% |
| PFE241018P00023000 | 2024-05-01 3:48PM EDT | 23.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 79 | 1,049 | 6.25% |
| PFE241018P00024000 | 2024-05-01 3:35PM EDT | 24.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 198 | 7,100 | 6.25% |
| PFE241018P00025000 | 2024-05-01 3:39PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 152 | 2,999 | 3.13% |
| PFE241018P00026000 | 2024-05-01 3:26PM EDT | 26.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 407 | 2,480 | 1.56% |
| PFE241018P00027000 | 2024-05-01 3:26PM EDT | 27.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 16 | 7,825 | 0.39% |
| PFE241018P00028000 | 2024-05-01 9:42AM EDT | 28.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| PFE241018P00029000 | 2024-05-01 2:41PM EDT | 29.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 4,523 | 0.00% |
| PFE241018P00030000 | 2024-04-23 3:09PM EDT | 30.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 10 | 338 | 0.00% |
| PFE241018P00031000 | 2024-05-01 10:12AM EDT | 31.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,051 | 0.00% |
| PFE241018P00032000 | 2024-05-01 11:54AM EDT | 32.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 36 | 227 | 0.00% |
| PFE241018P00033000 | 2024-05-01 11:11AM EDT | 33.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PFE241018P00034000 | 2024-04-09 11:18AM EDT | 34.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 300 | 523 | 0.00% |
| PFE241018P00035000 | 2024-04-25 1:55PM EDT | 35.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PFE241018P00036000 | 2024-04-05 11:16AM EDT | 36.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 40.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.