U.S. markets closed
F S&P 500
5,109.00 +17.50 (+0.34%) F Dow Jones
38,626.00 +244.00 (+0.64%) F Nasdaq
17,762.00 +112.25 (+0.64%) E-mini Russell 2000 Index Futur
2,027.10 -0.10 (-0.00%) Petróleo
79.28 +0.33 (+0.42%) Oro
2,312.60 +3.00 (+0.13%)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-05-02 12:24PM EDT | 15.00 | 12.73 | 12.25 | 14.25 | +1.88 | +17.33% | 3 | 28 | 56.37% |
| PFE251219C00017500 | 2024-04-25 1:39PM EDT | 17.50 | 8.20 | 9.30 | 10.55 | 0.00 | - | 50 | 70 | 27.59% |
| PFE251219C00020000 | 2024-05-02 3:57PM EDT | 20.00 | 8.10 | 8.05 | 8.30 | +0.24 | +3.05% | 189 | 2,205 | 24.98% |
| PFE251219C00022500 | 2024-05-02 12:41PM EDT | 22.50 | 6.60 | 6.25 | 6.55 | +0.90 | +15.79% | 6 | 704 | 26.16% |
| PFE251219C00025000 | 2024-05-01 2:48PM EDT | 25.00 | 5.10 | 4.90 | 5.05 | +0.30 | +6.25% | 36 | 2,185 | 26.47% |
| PFE251219C00027500 | 2024-05-02 1:18PM EDT | 27.50 | 3.83 | 3.65 | 3.85 | +0.23 | +6.39% | 33 | 5,542 | 26.76% |
| PFE251219C00030000 | 2024-05-02 3:43PM EDT | 30.00 | 2.79 | 2.79 | 2.87 | +0.10 | +3.72% | 15 | 5,148 | 26.73% |
| PFE251219C00032500 | 2024-05-02 3:55PM EDT | 32.50 | 2.05 | 2.02 | 2.16 | +0.13 | +6.77% | 67 | 1,849 | 27.05% |
| PFE251219C00035000 | 2024-05-02 9:37AM EDT | 35.00 | 1.48 | 1.45 | 1.58 | +0.05 | +3.50% | 7 | 7,794 | 26.99% |
| PFE251219C00037500 | 2024-05-02 1:13PM EDT | 37.50 | 1.10 | 1.06 | 1.23 | 0.00 | - | 80 | 3,895 | 27.69% |
| PFE251219C00040000 | 2024-05-02 2:47PM EDT | 40.00 | 0.83 | 0.80 | 0.85 | +0.10 | +13.70% | 406 | 8,735 | 27.15% |
| PFE251219C00042500 | 2024-04-29 11:22AM EDT | 42.50 | 0.60 | 0.58 | 0.70 | +0.18 | +42.86% | 1 | 753 | 28.15% |
| PFE251219C00045000 | 2024-05-02 2:48PM EDT | 45.00 | 0.46 | 0.43 | 0.51 | +0.08 | +21.05% | 22 | 1,914 | 28.08% |
| PFE251219C00047500 | 2024-04-25 3:09PM EDT | 47.50 | 0.27 | 0.33 | 0.41 | 0.00 | - | 4 | 691 | 28.66% |
| PFE251219C00050000 | 2024-05-02 12:50PM EDT | 50.00 | 0.32 | 0.25 | 0.34 | +0.13 | +68.42% | 8 | 5,187 | 29.35% |
| PFE251219C00055000 | 2024-05-02 1:32PM EDT | 55.00 | 0.25 | 0.15 | 0.25 | +0.08 | +47.06% | 26 | 8,222 | 30.81% |
| PFE251219C00060000 | 2024-05-02 12:50PM EDT | 60.00 | 0.16 | 0.12 | 0.16 | +0.01 | +6.67% | 3 | 4,922 | 31.20% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-04-26 3:44PM EDT | 15.00 | 0.38 | 0.23 | 0.26 | 0.00 | - | 8 | 1,504 | 32.57% |
| PFE251219P00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.80 | 0.48 | 0.53 | 0.00 | - | 1 | 323 | 31.10% |
| PFE251219P00020000 | 2024-05-02 3:43PM EDT | 20.00 | 0.88 | 0.88 | 0.96 | -0.09 | -9.28% | 17 | 7,906 | 29.74% |
| PFE251219P00022500 | 2024-05-02 3:16PM EDT | 22.50 | 1.51 | 1.50 | 1.61 | -0.09 | -5.63% | 17 | 9,056 | 28.66% |
| PFE251219P00025000 | 2024-05-02 3:16PM EDT | 25.00 | 2.36 | 2.35 | 2.45 | -0.40 | -14.49% | 3 | 13,447 | 27.28% |
| PFE251219P00027500 | 2024-05-01 2:23PM EDT | 27.50 | 3.74 | 3.50 | 3.65 | 0.00 | - | 2 | 3,730 | 26.80% |
| PFE251219P00030000 | 2024-05-02 2:44PM EDT | 30.00 | 5.00 | 4.90 | 5.05 | -0.15 | -2.91% | 2 | 9,459 | 25.92% |
| PFE251219P00032500 | 2024-04-24 12:22PM EDT | 32.50 | 7.96 | 5.55 | 6.70 | 0.00 | - | 1 | 8,803 | 25.16% |
| PFE251219P00035000 | 2024-05-02 1:16PM EDT | 35.00 | 8.35 | 7.85 | 8.95 | -0.25 | -2.91% | 22 | 8,742 | 27.60% |
| PFE251219P00037500 | 2024-04-24 11:56AM EDT | 37.50 | 11.80 | 8.40 | 11.05 | 0.00 | - | 11 | 4,678 | 27.93% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 40.00 | 14.34 | 12.70 | 14.30 | 0.00 | - | 7 | 768 | 37.55% |
| PFE251219P00042500 | 2024-03-21 2:46PM EDT | 42.50 | 14.89 | 15.30 | 18.40 | 0.00 | - | 1 | 941 | 53.00% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 43.79% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 46.33% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 49.95% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 53.32% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 48.12% |
© 2024 Yahoo. Todos los derechos reservados.