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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618C00015000 | 2024-05-02 2:49PM EDT | 15.00 | 12.85 | 10.80 | 14.15 | 0.00 | - | 16 | 506 | 46.78% |
| PFE260618C00018000 | 2024-05-03 3:56PM EDT | 18.00 | 10.15 | 9.90 | 10.15 | +0.10 | +1.00% | 10 | 478 | 22.95% |
| PFE260618C00020000 | 2024-05-03 3:00PM EDT | 20.00 | 8.50 | 8.00 | 8.70 | -0.05 | -0.58% | 129 | 1,337 | 25.44% |
| PFE260618C00023000 | 2024-05-03 9:51AM EDT | 23.00 | 6.64 | 6.60 | 6.80 | -0.11 | -1.63% | 2 | 347 | 26.87% |
| PFE260618C00025000 | 2024-05-03 3:47PM EDT | 25.00 | 5.35 | 5.35 | 5.65 | -0.10 | -1.83% | 18 | 1,463 | 26.82% |
| PFE260618C00027000 | 2024-05-03 3:44PM EDT | 27.00 | 4.60 | 4.40 | 4.70 | -0.12 | -2.54% | 12 | 2,916 | 27.03% |
| PFE260618C00030000 | 2024-05-03 3:55PM EDT | 30.00 | 3.39 | 3.35 | 3.40 | -0.11 | -3.14% | 62 | 7,507 | 26.38% |
| PFE260618C00032000 | 2024-05-03 1:17PM EDT | 32.00 | 2.79 | 2.60 | 2.80 | -0.01 | -0.36% | 8 | 1,299 | 26.61% |
| PFE260618C00035000 | 2024-05-03 9:45AM EDT | 35.00 | 2.10 | 1.84 | 2.20 | +0.10 | +5.00% | 8 | 984 | 27.63% |
| PFE260618C00037000 | 2024-05-03 3:55PM EDT | 37.00 | 1.74 | 1.50 | 1.79 | +0.07 | +4.19% | 2 | 1,538 | 27.56% |
| PFE260618C00040000 | 2024-05-03 3:34PM EDT | 40.00 | 1.24 | 1.23 | 1.34 | -0.06 | -4.62% | 54 | 4,327 | 27.72% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618P00015000 | 2024-05-03 1:49PM EDT | 15.00 | 0.40 | 0.37 | 0.42 | -0.05 | -11.11% | 8 | 432 | 32.32% |
| PFE260618P00018000 | 2024-05-01 2:39PM EDT | 18.00 | 0.88 | 0.00 | 0.86 | 0.00 | - | 1 | 574 | 30.64% |
| PFE260618P00020000 | 2024-05-03 12:01PM EDT | 20.00 | 1.24 | 1.14 | 1.33 | +0.08 | +6.90% | 25 | 5,341 | 30.05% |
| PFE260618P00023000 | 2024-05-03 3:36PM EDT | 23.00 | 2.07 | 2.06 | 2.22 | +0.02 | +0.98% | 3 | 2,605 | 28.69% |
| PFE260618P00025000 | 2024-05-03 3:42PM EDT | 25.00 | 2.88 | 2.75 | 2.90 | -0.02 | -0.69% | 7 | 2,450 | 27.27% |
| PFE260618P00027000 | 2024-05-03 3:24PM EDT | 27.00 | 3.87 | 3.65 | 3.95 | +0.15 | +4.03% | 3 | 2,159 | 27.44% |
| PFE260618P00030000 | 2024-05-02 12:42PM EDT | 30.00 | 5.35 | 5.15 | 5.60 | 0.00 | - | 70 | 1,104 | 26.48% |
| PFE260618P00032000 | 2024-05-01 1:35PM EDT | 32.00 | 6.81 | 6.45 | 6.85 | 0.00 | - | 1 | 2,639 | 25.77% |
| PFE260618P00035000 | 2024-05-02 2:34PM EDT | 35.00 | 8.70 | 8.60 | 9.00 | 0.00 | - | 1 | 72 | 25.06% |
| PFE260618P00037000 | 2024-05-03 2:32PM EDT | 37.00 | 10.50 | 10.15 | 10.55 | +0.17 | +1.65% | 10 | 17 | 24.50% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 14.93 | 12.45 | 13.50 | 0.00 | - | 1 | 33 | 27.55% |
© 2024 Yahoo. Todos los derechos reservados.