Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-05-02 12:50PM EDT | 15.00 | 13.05 | 12.25 | 13.40 | +2.65 | +25.48% | 11 | 165 | 64.21% |
| PFE250117C00017500 | 2024-05-01 11:01AM EDT | 17.50 | 10.00 | 9.55 | 10.55 | +1.00 | +11.11% | 3 | 89 | 41.70% |
| PFE250117C00020000 | 2024-05-02 3:43PM EDT | 20.00 | 7.75 | 7.35 | 8.00 | +0.32 | +4.31% | 107 | 3,466 | 30.57% |
| PFE250117C00022500 | 2024-05-02 3:57PM EDT | 22.50 | 5.56 | 5.50 | 5.65 | +0.31 | +5.90% | 116 | 3,832 | 24.95% |
| PFE250117C00025000 | 2024-05-02 3:38PM EDT | 25.00 | 3.70 | 3.70 | 3.80 | +0.20 | +5.71% | 540 | 31,872 | 24.68% |
| PFE250117C00027500 | 2024-05-02 3:45PM EDT | 27.50 | 2.36 | 2.35 | 2.44 | +0.20 | +9.26% | 982 | 26,208 | 25.15% |
| PFE250117C00030000 | 2024-05-02 3:47PM EDT | 30.00 | 1.42 | 1.39 | 1.44 | +0.14 | +10.94% | 2,053 | 43,152 | 24.90% |
| PFE250117C00032500 | 2024-05-02 3:57PM EDT | 32.50 | 0.79 | 0.77 | 0.80 | +0.12 | +17.91% | 663 | 30,990 | 24.71% |
| PFE250117C00035000 | 2024-05-02 3:48PM EDT | 35.00 | 0.44 | 0.42 | 0.45 | +0.06 | +15.79% | 1,059 | 36,720 | 25.10% |
| PFE250117C00037500 | 2024-05-02 2:54PM EDT | 37.50 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 114 | 14,363 | 25.73% |
| PFE250117C00040000 | 2024-05-02 3:49PM EDT | 40.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 403 | 46,050 | 26.95% |
| PFE250117C00042500 | 2024-05-02 11:34AM EDT | 42.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 48 | 9,742 | 31.25% |
| PFE250117C00045000 | 2024-05-02 12:34PM EDT | 45.00 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 503 | 14,733 | 30.27% |
| PFE250117C00047500 | 2024-05-02 1:00PM EDT | 47.50 | 0.06 | 0.02 | 0.12 | +0.03 | +100.00% | 1 | 9,056 | 33.89% |
| PFE250117C00050000 | 2024-05-02 3:11PM EDT | 50.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 147 | 19,655 | 33.40% |
| PFE250117C00052500 | 2024-05-02 3:41PM EDT | 52.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 48 | 8,030 | 33.99% |
| PFE250117C00055000 | 2024-05-01 11:03AM EDT | 55.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 5,464 | 36.91% |
| PFE250117C00057500 | 2024-05-02 3:44PM EDT | 57.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 22 | 969 | 39.75% |
| PFE250117C00060000 | 2024-05-02 3:43PM EDT | 60.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 26 | 3,427 | 39.84% |
| PFE250117C00062500 | 2024-04-30 3:03PM EDT | 62.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 824 | 40.23% |
| PFE250117C00065000 | 2024-05-01 3:35PM EDT | 65.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 1,589 | 41.99% |
| PFE250117C00070000 | 2024-05-02 12:27PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 1,772 | 43.36% |
| PFE250117C00075000 | 2024-05-02 2:14PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 13 | 174 | 46.09% |
| PFE250117C00080000 | 2024-05-01 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,616 | 46.48% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-05-02 12:48PM EDT | 15.00 | 0.06 | 0.05 | 0.20 | -0.01 | -14.29% | 2 | 3,919 | 46.39% |
| PFE250117P00017500 | 2024-05-02 3:58PM EDT | 17.50 | 0.15 | 0.12 | 0.17 | +0.01 | +7.14% | 16 | 9,662 | 35.06% |
| PFE250117P00020000 | 2024-05-02 1:48PM EDT | 20.00 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 247 | 15,603 | 30.03% |
| PFE250117P00022500 | 2024-05-02 3:25PM EDT | 22.50 | 0.60 | 0.60 | 0.62 | -0.07 | -10.45% | 436 | 49,584 | 28.08% |
| PFE250117P00025000 | 2024-05-02 3:48PM EDT | 25.00 | 1.27 | 1.24 | 1.29 | -0.13 | -9.29% | 449 | 58,370 | 27.12% |
| PFE250117P00027500 | 2024-05-02 2:06PM EDT | 27.50 | 2.40 | 2.31 | 2.39 | -0.11 | -4.38% | 286 | 46,133 | 26.81% |
| PFE250117P00030000 | 2024-05-02 3:01PM EDT | 30.00 | 3.79 | 3.80 | 3.90 | -0.24 | -5.96% | 168 | 20,153 | 26.69% |
| PFE250117P00032500 | 2024-05-02 2:38PM EDT | 32.50 | 5.70 | 5.65 | 6.80 | -0.35 | -5.79% | 91 | 19,836 | 39.11% |
| PFE250117P00035000 | 2024-05-02 1:13PM EDT | 35.00 | 7.70 | 7.55 | 7.95 | -0.65 | -7.78% | 80 | 33,749 | 28.42% |
| PFE250117P00037500 | 2024-05-02 10:34AM EDT | 37.50 | 10.25 | 9.75 | 10.95 | -1.50 | -12.77% | 5 | 23,991 | 40.80% |
| PFE250117P00040000 | 2024-05-02 12:40PM EDT | 40.00 | 12.43 | 12.15 | 14.70 | -1.02 | -7.58% | 1,021 | 7,943 | 61.52% |
| PFE250117P00042500 | 2024-04-04 9:30AM EDT | 42.50 | 15.40 | 14.30 | 15.90 | 0.00 | - | 1 | 4,299 | 49.10% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 17.87 | 16.60 | 19.15 | 0.00 | - | 1 | 2,765 | 63.53% |
| PFE250117P00047500 | 2024-04-09 2:01PM EDT | 47.50 | 20.97 | 19.55 | 22.00 | 0.00 | - | 5 | 115 | 54.49% |
| PFE250117P00050000 | 2024-05-01 12:13PM EDT | 50.00 | 23.80 | 21.60 | 24.35 | 0.00 | - | 10 | 643 | 52.20% |
| PFE250117P00052500 | 2024-03-04 10:50AM EDT | 52.50 | 26.85 | 24.75 | 26.05 | 0.00 | - | 1 | 17 | 53.52% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 61.23% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 69.24% |
| PFE250117P00060000 | 2024-04-03 12:54PM EDT | 60.00 | 32.60 | 31.90 | 33.50 | 0.00 | - | 1 | 28 | 55.91% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 61.47% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 63.82% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 90.09% |
| PFE250117P00080000 | 2024-02-16 3:51PM EDT | 80.00 | 52.37 | 50.85 | 54.00 | 0.00 | - | 51 | 0 | 58.59% |
© 2024 Yahoo. Todos los derechos reservados.