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 junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620C00015000 | 2024-04-29 2:12PM EDT | 15.00 | 10.60 | 11.65 | 13.90 | 0.00 | - | 1 | 17 | 59.42% |
| PFE250620C00018000 | 2024-05-01 10:20AM EDT | 18.00 | 8.43 | 9.35 | 10.80 | 0.00 | - | 10 | 22 | 44.14% |
| PFE250620C00020000 | 2024-05-03 3:55PM EDT | 20.00 | 7.95 | 7.90 | 8.15 | +0.13 | +1.66% | 31 | 1,173 | 25.34% |
| PFE250620C00023000 | 2024-05-03 2:26PM EDT | 23.00 | 5.50 | 5.60 | 7.05 | +0.19 | +3.58% | 10 | 1,123 | 39.50% |
| PFE250620C00025000 | 2024-05-03 2:22PM EDT | 25.00 | 4.20 | 3.25 | 4.75 | -0.10 | -2.33% | 8 | 3,739 | 28.20% |
| PFE250620C00028000 | 2024-05-03 3:43PM EDT | 28.00 | 2.83 | 2.81 | 2.99 | +0.01 | +0.35% | 36 | 7,129 | 26.12% |
| PFE250620C00030000 | 2024-05-03 3:42PM EDT | 30.00 | 2.08 | 2.04 | 2.14 | +0.02 | +0.97% | 264 | 15,496 | 25.46% |
| PFE250620C00032000 | 2024-05-03 3:51PM EDT | 32.00 | 1.50 | 1.45 | 1.54 | 0.00 | - | 60 | 2,412 | 25.39% |
| PFE250620C00035000 | 2024-05-03 1:36PM EDT | 35.00 | 0.84 | 0.88 | 0.95 | -0.08 | -8.70% | 26 | 7,952 | 25.71% |
| PFE250620C00037000 | 2024-05-02 3:44PM EDT | 37.00 | 0.75 | 0.62 | 0.74 | 0.00 | - | 3 | 628 | 26.61% |
| PFE250620C00040000 | 2024-05-03 3:30PM EDT | 40.00 | 0.39 | 0.37 | 0.41 | -0.01 | -2.50% | 12 | 4,065 | 26.07% |
| PFE250620C00042000 | 2024-05-03 10:21AM EDT | 42.00 | 0.29 | 0.27 | 0.32 | -0.01 | -3.33% | 23 | 3,006 | 26.81% |
| PFE250620C00045000 | 2024-05-03 11:13AM EDT | 45.00 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 100 | 1,725 | 27.10% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620P00015000 | 2024-05-03 3:40PM EDT | 15.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 6 | 1,802 | 33.99% |
| PFE250620P00018000 | 2024-05-03 2:26PM EDT | 18.00 | 0.30 | 0.26 | 0.34 | 0.00 | - | 6 | 5,786 | 31.54% |
| PFE250620P00020000 | 2024-05-03 1:25PM EDT | 20.00 | 0.53 | 0.49 | 0.57 | +0.01 | +1.92% | 1 | 6,058 | 29.79% |
| PFE250620P00023000 | 2024-05-03 10:42AM EDT | 23.00 | 1.15 | 0.82 | 1.19 | -0.01 | -0.86% | 10 | 10,414 | 28.03% |
| PFE250620P00025000 | 2024-05-03 10:26AM EDT | 25.00 | 1.80 | 1.75 | 1.99 | -0.04 | -2.17% | 437 | 25,508 | 28.71% |
| PFE250620P00028000 | 2024-05-02 12:25PM EDT | 28.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 2 | 12,500 | 26.32% |
| PFE250620P00030000 | 2024-05-02 2:13PM EDT | 30.00 | 4.45 | 4.25 | 4.35 | 0.00 | - | 8 | 3,636 | 25.66% |
| PFE250620P00032000 | 2024-04-24 2:55PM EDT | 32.00 | 6.75 | 5.60 | 6.65 | 0.00 | - | 1 | 4,339 | 33.57% |
| PFE250620P00035000 | 2024-05-03 9:33AM EDT | 35.00 | 7.50 | 7.95 | 8.60 | -1.65 | -18.03% | 2 | 529 | 30.49% |
| PFE250620P00037000 | 2024-04-12 9:56AM EDT | 37.00 | 11.25 | 9.40 | 10.95 | 0.00 | - | 15 | 286 | 37.53% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 40.00 | 14.23 | 11.90 | 12.80 | 0.00 | - | 61 | 119 | 29.22% |
| PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 19.63% |
| PFE250620P00045000 | 2024-02-08 11:04AM EDT | 45.00 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 38.79% |
© 2024 Yahoo. Todos los derechos reservados.