Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2024-05-02 12:22PM EDT | 15.00 | 12.70 | 12.60 | 12.90 | +1.10 | +9.48% | 19 | 586 | 29.88% |
| PFE260116C00017500 | 2024-05-02 1:18PM EDT | 17.50 | 10.45 | 10.10 | 10.70 | +0.70 | +7.18% | 12 | 623 | 29.79% |
| PFE260116C00020000 | 2024-05-02 3:58PM EDT | 20.00 | 8.20 | 8.10 | 8.20 | +0.38 | +4.86% | 489 | 7,858 | 22.95% |
| PFE260116C00022500 | 2024-05-02 3:17PM EDT | 22.50 | 6.50 | 6.35 | 6.65 | +0.50 | +8.33% | 66 | 4,033 | 26.49% |
| PFE260116C00025000 | 2024-05-02 3:19PM EDT | 25.00 | 5.19 | 5.00 | 5.20 | +0.39 | +8.12% | 212 | 15,160 | 27.00% |
| PFE260116C00027500 | 2024-05-02 3:32PM EDT | 27.50 | 3.95 | 3.85 | 3.90 | +0.20 | +5.33% | 401 | 20,293 | 26.49% |
| PFE260116C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 3.00 | 2.95 | 3.00 | +0.20 | +7.14% | 1,211 | 31,182 | 27.00% |
| PFE260116C00032500 | 2024-05-02 3:17PM EDT | 32.50 | 2.20 | 2.15 | 2.35 | +0.12 | +5.77% | 146 | 5,882 | 27.78% |
| PFE260116C00035000 | 2024-05-02 3:30PM EDT | 35.00 | 1.65 | 1.60 | 1.70 | +0.10 | +6.45% | 153 | 28,602 | 27.30% |
| PFE260116C00037500 | 2024-05-02 10:16AM EDT | 37.50 | 1.25 | 1.09 | 1.26 | +0.13 | +11.61% | 99 | 3,716 | 27.30% |
| PFE260116C00040000 | 2024-05-02 3:47PM EDT | 40.00 | 0.86 | 0.85 | 0.90 | +0.04 | +4.88% | 115 | 17,212 | 27.00% |
| PFE260116C00042500 | 2024-05-02 3:11PM EDT | 42.50 | 0.66 | 0.60 | 0.74 | +0.01 | +1.54% | 4 | 1,627 | 27.95% |
| PFE260116C00045000 | 2024-05-02 2:06PM EDT | 45.00 | 0.51 | 0.50 | 0.53 | -0.02 | -3.77% | 735 | 9,552 | 27.69% |
| PFE260116C00047500 | 2024-05-02 1:06PM EDT | 47.50 | 0.42 | 0.34 | 0.47 | +0.02 | +5.00% | 2 | 562 | 28.91% |
| PFE260116C00050000 | 2024-05-02 3:57PM EDT | 50.00 | 0.35 | 0.30 | 0.36 | +0.02 | +6.06% | 92 | 7,324 | 29.00% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-05-01 12:13PM EDT | 15.00 | 0.34 | 0.26 | 0.36 | 0.00 | - | 1 | 1,658 | 34.42% |
| PFE260116P00017500 | 2024-05-01 10:57AM EDT | 17.50 | 0.75 | 0.50 | 0.62 | 0.00 | - | 2 | 1,323 | 31.89% |
| PFE260116P00020000 | 2024-05-02 3:29PM EDT | 20.00 | 0.95 | 0.90 | 0.95 | -0.10 | -9.52% | 113 | 6,431 | 28.93% |
| PFE260116P00022500 | 2024-05-02 3:21PM EDT | 22.50 | 1.62 | 1.53 | 1.70 | -0.07 | -4.14% | 21 | 22,619 | 28.81% |
| PFE260116P00025000 | 2024-05-02 3:52PM EDT | 25.00 | 2.48 | 2.46 | 2.50 | -0.08 | -3.12% | 148 | 31,359 | 27.03% |
| PFE260116P00027500 | 2024-05-02 2:43PM EDT | 27.50 | 3.70 | 3.60 | 3.75 | -0.15 | -3.90% | 11 | 23,586 | 26.87% |
| PFE260116P00030000 | 2024-05-02 1:49PM EDT | 30.00 | 5.00 | 4.95 | 5.00 | -0.20 | -3.85% | 65 | 25,894 | 24.96% |
| PFE260116P00032500 | 2024-05-02 12:44PM EDT | 32.50 | 6.54 | 6.55 | 7.00 | -1.36 | -17.22% | 3 | 7,542 | 26.75% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 35.00 | 9.90 | 8.40 | 8.85 | 0.00 | - | 15 | 9,460 | 26.17% |
| PFE260116P00037500 | 2024-05-01 1:37PM EDT | 37.50 | 11.00 | 9.85 | 10.90 | 0.00 | - | 1 | 1,055 | 25.95% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 40.00 | 14.96 | 12.70 | 13.00 | 0.00 | - | 1 | 608 | 24.99% |
| PFE260116P00042500 | 2024-03-12 2:55PM EDT | 42.50 | 14.76 | 15.60 | 17.75 | 0.00 | - | 3 | 62 | 47.00% |
| PFE260116P00045000 | 2024-02-23 2:51PM EDT | 45.00 | 17.15 | 17.55 | 18.35 | 0.00 | - | 1 | 2 | 33.77% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 53.91% |
| PFE260116P00050000 | 2024-03-06 4:58PM EDT | 50.00 | 22.80 | 23.00 | 24.45 | 0.00 | - | 1 | 4 | 48.36% |
© 2024 Yahoo. Todos los derechos reservados.