U.S. markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.89-0.58 (-1.30%)
Al cierre: 4:03p.m. EDT
43.79 -0.10 (-0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PFE210924C000350002021-09-17 3:15PM EDT35.008.568.809.00-2.79-24.58%52868.75%
PFE210924C000360002021-09-16 3:12PM EDT36.008.557.708.050.00-5896.29%
PFE210924C000370002021-09-10 3:22PM EDT37.007.606.857.000.00-1263.28%
PFE210924C000380002021-09-10 9:42AM EDT38.006.155.806.00-0.80-11.51%32168.75%
PFE210924C000390002021-09-17 3:48PM EDT39.004.954.855.00-0.45-8.33%4958.79%
PFE210924C000400002021-09-17 3:15PM EDT40.003.993.904.00-0.36-8.28%973848.83%
PFE210924C000410002021-09-17 3:59PM EDT41.003.052.933.05-0.64-17.34%654843.16%
PFE210924C000420002021-09-17 3:42PM EDT42.002.122.002.12-0.56-20.90%53135836.52%
PFE210924C000430002021-09-17 3:54PM EDT43.001.231.201.29-0.45-26.79%83241431.84%
PFE210924C000440002021-09-17 3:59PM EDT44.000.640.580.65-0.34-34.69%6,0421,64229.00%
PFE210924C000450002021-09-17 3:58PM EDT45.000.270.270.29-0.17-38.64%7,8798,08029.00%
PFE210924C000460002021-09-17 3:59PM EDT46.000.120.100.12-0.06-33.33%4,0586,79029.88%
PFE210924C000470002021-09-17 3:57PM EDT47.000.040.040.05-0.05-55.56%5863,49531.64%
PFE210924C000480002021-09-17 3:48PM EDT48.000.040.030.04-0.01-20.00%4884,24437.31%
PFE210924C000490002021-09-17 3:48PM EDT49.000.020.020.030.00-1072,88041.80%
PFE210924C000500002021-09-17 3:52PM EDT50.000.020.020.030.00-1,1315,78748.05%
PFE210924C000510002021-09-17 2:40PM EDT51.000.010.010.020.00-861,90250.78%
PFE210924C000520002021-09-17 12:05PM EDT52.000.010.000.030.00-92,00054.69%
PFE210924C000530002021-09-17 2:30PM EDT53.000.010.000.060.00-991,81665.63%
PFE210924C000540002021-09-17 3:48PM EDT54.000.010.000.06-0.01-50.00%51,33571.09%
PFE210924C000550002021-09-17 3:09PM EDT55.000.010.010.020.00-3226,59669.53%
PFE210924C000560002021-09-14 10:32AM EDT56.000.010.000.010.00-648165.63%
PFE210924C000600002021-09-15 2:20PM EDT60.000.010.000.010.00-67,59881.25%
PFE210924C000650002021-09-15 10:39AM EDT65.000.010.000.010.00-44,351100.00%
PFE210924C000700002021-09-13 12:58PM EDT70.000.010.000.010.00-41,136115.63%
PFE210924C000750002021-09-10 9:32AM EDT75.000.010.000.010.00-12,602131.25%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PFE210924P000350002021-09-17 3:48PM EDT35.000.020.000.03+0.01+100.00%33968271.88%
PFE210924P000360002021-09-17 1:33PM EDT36.000.010.010.03-0.01-50.00%8741966.41%
PFE210924P000370002021-09-17 3:59PM EDT37.000.020.020.030.00-11149860.16%
PFE210924P000380002021-09-17 3:55PM EDT38.000.040.030.05+0.02+100.00%1,5181,09256.25%
PFE210924P000390002021-09-17 3:52PM EDT39.000.060.050.06+0.03+100.00%29896150.78%
PFE210924P000400002021-09-17 3:59PM EDT40.000.080.070.08+0.04+100.00%9611,07345.31%
PFE210924P000410002021-09-17 3:58PM EDT41.000.100.100.12+0.05+100.00%1,5702,45339.65%
PFE210924P000420002021-09-17 3:59PM EDT42.000.190.180.19+0.09+90.00%5,1182,87633.99%
PFE210924P000430002021-09-17 3:59PM EDT43.000.360.350.38+0.15+71.43%5,2803,56930.86%
PFE210924P000440002021-09-17 3:59PM EDT44.000.750.720.77+0.29+63.04%11,1883,08529.40%
PFE210924P000450002021-09-17 3:59PM EDT45.001.331.351.41+0.39+41.49%6122,34229.49%
PFE210924P000460002021-09-17 3:56PM EDT46.002.182.192.27+0.52+31.33%1942,11832.81%
PFE210924P000470002021-09-17 3:37PM EDT47.003.163.103.20+0.55+21.07%3451,65536.13%
PFE210924P000480002021-09-17 3:19PM EDT48.004.154.004.20+0.40+10.67%3121,75544.14%
PFE210924P000490002021-09-17 3:16PM EDT49.005.305.055.20+0.80+17.78%84473251.76%
PFE210924P000500002021-09-17 12:28PM EDT50.006.256.056.20+0.80+14.68%423358.98%
PFE210924P000510002021-09-15 12:19PM EDT51.007.006.957.40+0.76+12.18%120061.72%
PFE210924P000520002021-09-15 11:23AM EDT52.007.907.858.400.00-112754.69%
PFE210924P000530002021-08-24 9:50AM EDT53.008.999.059.35+3.99+79.80%3578.91%
PFE210924P000550002021-09-10 3:39PM EDT55.0010.1010.9011.400.00-22179.69%
PFE210924P000560002021-09-15 10:28AM EDT56.0010.8012.0012.350.00-1791.41%