Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:15.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-06-10 9:31AM EDT | 2024-06-21 | 13.23 | 12.35 | 12.70 | 0.00 | - | 2 | 6 | 293.75% |
| PFE240628C00015000 | 2024-06-13 10:48AM EDT | 2024-06-28 | 12.46 | 12.45 | 12.70 | 0.00 | - | 30 | 55 | 157.81% |
| PFE240719C00015000 | 2024-06-13 12:21PM EDT | 2024-07-19 | 12.75 | 12.50 | 12.70 | 0.00 | - | 5 | 34 | 104.30% |
| PFE240816C00015000 | 2024-06-12 12:16PM EDT | 2024-08-16 | 12.95 | 12.55 | 12.90 | 0.00 | - | 6 | 14 | 93.95% |
| PFE240920C00015000 | 2024-06-10 9:31AM EDT | 2024-09-20 | 13.33 | 12.25 | 12.70 | 0.00 | - | 2 | 99 | 73.05% |
| PFE241018C00015000 | 2024-06-12 2:48PM EDT | 2024-10-18 | 12.75 | 12.55 | 12.70 | 0.00 | - | 8 | 33 | 57.42% |
| PFE241220C00015000 | 2024-06-12 2:48PM EDT | 2024-12-20 | 12.75 | 12.35 | 13.35 | 0.00 | - | 1 | 7 | 60.55% |
| PFE250117C00015000 | 2024-06-13 10:39AM EDT | 2025-01-17 | 12.30 | 12.50 | 12.75 | 0.00 | - | 3 | 231 | 51.66% |
| PFE250321C00015000 | 2024-06-14 11:37AM EDT | 2025-03-21 | 12.72 | 12.45 | 14.05 | -0.99 | -7.22% | 15 | 129 | 62.31% |
| PFE250620C00015000 | 2024-06-10 10:16AM EDT | 2025-06-20 | 13.20 | 11.85 | 13.10 | 0.00 | - | 20 | 114 | 50.39% |
| PFE251219C00015000 | 2024-06-07 10:35AM EDT | 2025-12-19 | 13.95 | 10.00 | 14.30 | 0.00 | - | 2 | 22 | 61.60% |
| PFE260116C00015000 | 2024-06-13 9:55AM EDT | 2026-01-16 | 12.46 | 11.65 | 13.65 | 0.00 | - | 1 | 540 | 50.15% |
| PFE260618C00015000 | 2024-06-13 10:36AM EDT | 2026-06-18 | 12.50 | 11.75 | 13.50 | 0.00 | - | 1 | 531 | 42.38% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-06-13 2:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 4,395 | 223.44% |
| PFE240719P00015000 | 2024-06-10 3:01PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 1,771 | 79.69% |
| PFE240816P00015000 | 2024-06-12 10:29AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 6,300 | 59.38% |
| PFE240920P00015000 | 2024-06-13 10:25AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 10,312 | 51.56% |
| PFE241018P00015000 | 2024-06-10 11:47AM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 3,190 | 50.00% |
| PFE241220P00015000 | 2024-06-13 3:16PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.13 | 0.00 | - | 10 | 280 | 49.71% |
| PFE250117P00015000 | 2024-06-14 1:05PM EDT | 2025-01-17 | 0.06 | 0.03 | 0.09 | 0.00 | - | 5 | 4,210 | 43.36% |
| PFE250321P00015000 | 2024-06-07 1:48PM EDT | 2025-03-21 | 0.07 | 0.04 | 0.17 | 0.00 | - | 20 | 1,346 | 43.07% |
| PFE250620P00015000 | 2024-06-11 10:55AM EDT | 2025-06-20 | 0.11 | 0.10 | 0.14 | 0.00 | - | 5 | 1,899 | 35.94% |
| PFE251219P00015000 | 2024-06-14 10:51AM EDT | 2025-12-19 | 0.20 | 0.17 | 0.23 | -0.03 | -13.04% | 11 | 1,756 | 32.72% |
| PFE260116P00015000 | 2024-06-14 10:49AM EDT | 2026-01-16 | 0.24 | 0.25 | 0.26 | +0.01 | +4.35% | 13 | 1,703 | 32.81% |
| PFE260618P00015000 | 2024-06-14 10:48AM EDT | 2026-06-18 | 0.35 | 0.29 | 0.35 | 0.00 | - | 1 | 465 | 31.35% |
© 2024 Yahoo. Todos los derechos reservados.