U.S. markets open in 4 hours 23 minutes
F S&P 500
5,107.75 +16.25 (+0.32%) F Dow Jones
38,645.00 +263.00 (+0.69%) F Nasdaq
17,761.50 +111.75 (+0.63%) E-mini Russell 2000 Index Futur
2,023.60 -3.60 (-0.18%) Petróleo
79.12 +0.17 (+0.22%) Oro
2,310.00 +0.40 (+0.02%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00015000 | 2024-05-01 9:31AM EDT | 15.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240503C00017000 | 2024-04-24 9:47AM EDT | 17.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| PFE240503C00019000 | 2024-04-24 10:33AM EDT | 19.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240503C00019500 | 2024-04-24 10:33AM EDT | 19.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240503C00020000 | 2024-05-01 9:35AM EDT | 20.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PFE240503C00020500 | 2024-04-22 12:38PM EDT | 20.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240503C00021000 | 2024-04-22 10:40AM EDT | 21.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240503C00021500 | 2024-04-22 9:39AM EDT | 21.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240503C00022500 | 2024-05-02 10:35AM EDT | 22.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240503C00023000 | 2024-05-01 3:08PM EDT | 23.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PFE240503C00023500 | 2024-05-02 11:26AM EDT | 23.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE240503C00024000 | 2024-05-02 1:26PM EDT | 24.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PFE240503C00024500 | 2024-05-02 3:26PM EDT | 24.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PFE240503C00025000 | 2024-05-02 3:26PM EDT | 25.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| PFE240503C00025500 | 2024-05-02 3:54PM EDT | 25.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| PFE240503C00026000 | 2024-05-02 3:57PM EDT | 26.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,197 | 0 | 0.00% |
| PFE240503C00026500 | 2024-05-02 3:59PM EDT | 26.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 0.00% |
| PFE240503C00027000 | 2024-05-02 3:59PM EDT | 27.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7,979 | 0 | 0.00% |
| PFE240503C00027500 | 2024-05-02 3:59PM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8,331 | 0 | 0.00% |
| PFE240503C00028000 | 2024-05-02 3:59PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15,361 | 0 | 6.25% |
| PFE240503C00028500 | 2024-05-02 3:50PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,689 | 0 | 12.50% |
| PFE240503C00029000 | 2024-05-02 3:56PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 25.00% |
| PFE240503C00029500 | 2024-05-02 1:33PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| PFE240503C00030000 | 2024-05-02 3:47PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| PFE240503C00030500 | 2024-05-02 10:07AM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240503C00031000 | 2024-05-01 3:21PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PFE240503C00031500 | 2024-04-30 3:04PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PFE240503C00032000 | 2024-04-29 1:29PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PFE240503C00033000 | 2024-05-02 1:07PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240503C00034000 | 2024-04-01 3:40PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 61 | 156.25% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 35.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 25 | 246.88% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00018000 | 2024-04-17 3:37PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PFE240503P00019000 | 2024-04-22 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240503P00020000 | 2024-05-01 1:28PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240503P00021000 | 2024-04-29 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240503P00021500 | 2024-04-30 3:55PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| PFE240503P00022000 | 2024-05-01 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240503P00022500 | 2024-05-01 2:52PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PFE240503P00023000 | 2024-05-02 3:29PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240503P00023500 | 2024-05-01 1:47PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| PFE240503P00024000 | 2024-05-02 3:06PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| PFE240503P00024500 | 2024-05-02 3:10PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| PFE240503P00025000 | 2024-05-02 3:10PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 50.00% |
| PFE240503P00025500 | 2024-05-02 3:51PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| PFE240503P00026000 | 2024-05-02 3:39PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 25.00% |
| PFE240503P00026500 | 2024-05-02 3:59PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 25.00% |
| PFE240503P00027000 | 2024-05-02 3:59PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,794 | 0 | 12.50% |
| PFE240503P00027500 | 2024-05-02 3:59PM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11,358 | 0 | 6.25% |
| PFE240503P00028000 | 2024-05-02 3:59PM EDT | 28.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,586 | 0 | 0.00% |
| PFE240503P00028500 | 2024-05-02 3:57PM EDT | 28.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| PFE240503P00029000 | 2024-05-02 3:54PM EDT | 29.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PFE240503P00029500 | 2024-05-01 1:21PM EDT | 29.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240503P00030000 | 2024-05-01 3:57PM EDT | 30.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240503P00031000 | 2024-05-01 3:51PM EDT | 31.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240503P00033000 | 2024-05-01 2:43PM EDT | 33.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 35.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.