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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-04-24 9:59AM EDT | 15.00 | 11.10 | 12.50 | 13.00 | 0.00 | - | 1 | 130 | 45.65% |
| PFE250321C00017500 | 2024-05-02 1:04PM EDT | 17.50 | 10.30 | 10.10 | 10.70 | -0.29 | -2.74% | 12 | 35 | 41.41% |
| PFE250321C00020000 | 2024-05-02 1:58PM EDT | 20.00 | 7.70 | 7.70 | 7.90 | +0.46 | +6.35% | 7 | 631 | 24.66% |
| PFE250321C00022500 | 2024-05-02 3:23PM EDT | 22.50 | 5.80 | 5.10 | 6.00 | +0.55 | +10.48% | 61 | 2,254 | 27.93% |
| PFE250321C00025000 | 2024-05-02 3:24PM EDT | 25.00 | 4.00 | 3.90 | 4.05 | +0.25 | +6.67% | 75 | 1,057 | 25.00% |
| PFE250321C00027500 | 2024-05-02 3:48PM EDT | 27.50 | 2.67 | 2.60 | 2.70 | +0.22 | +8.98% | 388 | 4,991 | 25.10% |
| PFE250321C00030000 | 2024-05-02 3:42PM EDT | 30.00 | 1.70 | 1.55 | 1.72 | +0.20 | +13.33% | 544 | 10,130 | 25.12% |
| PFE250321C00032500 | 2024-05-02 3:51PM EDT | 32.50 | 1.02 | 1.00 | 1.05 | +0.09 | +9.68% | 67 | 5,582 | 25.07% |
| PFE250321C00035000 | 2024-05-02 1:06PM EDT | 35.00 | 0.65 | 0.60 | 0.66 | +0.10 | +18.18% | 334 | 4,654 | 25.61% |
| PFE250321C00037500 | 2024-05-02 1:35PM EDT | 37.50 | 0.40 | 0.36 | 0.41 | +0.05 | +14.29% | 32 | 1,104 | 26.03% |
| PFE250321C00040000 | 2024-05-02 3:26PM EDT | 40.00 | 0.27 | 0.22 | 0.27 | +0.07 | +35.00% | 75 | 3,075 | 26.76% |
| PFE250321C00042500 | 2024-05-02 12:31PM EDT | 42.50 | 0.20 | 0.13 | 0.23 | +0.04 | +25.00% | 5 | 7,805 | 28.91% |
| PFE250321C00045000 | 2024-05-01 2:38PM EDT | 45.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 62 | 3,440 | 30.86% |
| PFE250321C00047500 | 2024-04-30 9:58AM EDT | 47.50 | 0.09 | 0.11 | 0.30 | 0.00 | - | 11 | 167 | 36.28% |
| PFE250321C00050000 | 2024-05-02 10:20AM EDT | 50.00 | 0.03 | 0.00 | 0.18 | -0.04 | -57.14% | 1 | 747 | 35.06% |
| PFE250321C00055000 | 2024-05-02 2:23PM EDT | 55.00 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 100 | 421 | 40.14% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-05-01 3:14PM EDT | 15.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 6 | 1,135 | 39.26% |
| PFE250321P00017500 | 2024-04-26 9:30AM EDT | 17.50 | 0.25 | 0.06 | 1.24 | 0.00 | - | 1 | 726 | 56.64% |
| PFE250321P00020000 | 2024-05-02 1:56PM EDT | 20.00 | 0.37 | 0.37 | 0.61 | -0.06 | -13.95% | 57 | 7,500 | 34.13% |
| PFE250321P00022500 | 2024-05-02 2:23PM EDT | 22.50 | 0.78 | 0.77 | 0.81 | -0.09 | -10.34% | 37 | 28,084 | 28.10% |
| PFE250321P00025000 | 2024-05-02 3:51PM EDT | 25.00 | 1.50 | 1.50 | 1.56 | -0.14 | -8.54% | 1,074 | 11,335 | 27.34% |
| PFE250321P00027500 | 2024-05-02 1:33PM EDT | 27.50 | 2.62 | 2.59 | 2.75 | -0.13 | -4.73% | 52 | 5,093 | 27.55% |
| PFE250321P00030000 | 2024-05-02 1:54PM EDT | 30.00 | 4.15 | 4.05 | 4.40 | -0.22 | -5.03% | 15 | 2,346 | 28.86% |
| PFE250321P00032500 | 2024-04-30 10:11AM EDT | 32.50 | 7.53 | 5.50 | 6.00 | 0.00 | - | 1 | 3,897 | 26.76% |
| PFE250321P00035000 | 2024-05-02 2:43PM EDT | 35.00 | 7.98 | 7.90 | 8.35 | -0.29 | -3.51% | 45 | 988 | 30.62% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 9.95 | 10.75 | 0.00 | - | 50 | 1,191 | 34.11% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 40.00 | 13.45 | 11.65 | 13.30 | 0.00 | - | 1 | 392 | 38.94% |
| PFE250321P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 17.15 | 14.00 | 16.75 | 0.00 | - | 6 | 128 | 54.47% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 67.04% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 41.82% |
| PFE250321P00050000 | 2024-02-01 11:36AM EDT | 50.00 | 23.15 | 22.45 | 24.30 | 0.00 | - | 1 | 0 | 53.32% |
| PFE250321P00055000 | 2024-02-01 3:28PM EDT | 55.00 | 27.85 | 27.30 | 29.80 | 0.00 | - | - | 0 | 61.21% |
© 2024 Yahoo. Todos los derechos reservados.