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:
Precio de ejercicio:24.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00024000 | 2024-05-17 12:23PM EDT | 2024-05-24 | 4.68 | 4.55 | 4.65 | 0.00 | - | 5 | 6 | 93.75% |
| PFE240531C00024000 | 2024-05-16 10:20AM EDT | 2024-05-31 | 4.89 | 4.05 | 5.65 | 0.00 | - | 1 | 2 | 91.80% |
| PFE240607C00024000 | 2024-05-09 10:54AM EDT | 2024-06-07 | 3.85 | 3.90 | 5.55 | 0.00 | - | 1 | 6 | 60.74% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 2024-06-14 | 3.51 | 3.95 | 5.30 | 0.00 | - | 1 | 1 | 86.04% |
| PFE240621C00024000 | 2024-05-20 12:59PM EDT | 2024-06-21 | 4.75 | 4.10 | 5.35 | 0.00 | - | 7 | 160 | 78.17% |
| PFE240628C00024000 | 2024-05-21 10:24AM EDT | 2024-06-28 | 4.65 | 4.30 | 6.40 | -0.02 | -0.43% | 1 | 38 | 70.80% |
| PFE240719C00024000 | 2024-05-17 11:41AM EDT | 2024-07-19 | 4.75 | 4.70 | 4.90 | -0.14 | -2.86% | 1 | 35 | 41.36% |
| PFE240816C00024000 | 2024-05-21 2:42PM EDT | 2024-08-16 | 4.80 | 4.15 | 6.00 | -0.20 | -4.00% | 20 | 9,275 | 62.94% |
| PFE240920C00024000 | 2024-05-15 11:40AM EDT | 2024-09-20 | 4.90 | 4.35 | 5.00 | -0.30 | -5.77% | 1 | 552 | 31.59% |
| PFE241018C00024000 | 2024-05-17 1:42PM EDT | 2024-10-18 | 5.10 | 4.60 | 5.10 | 0.00 | - | 1 | 947 | 30.76% |
| PFE241220C00024000 | 2024-05-16 10:27AM EDT | 2024-12-20 | 5.50 | 4.55 | 5.65 | 0.00 | - | 5 | 289 | 35.03% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00024000 | 2024-05-21 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 371 | 68.75% |
| PFE240531P00024000 | 2024-05-20 12:17PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 586 | 53.91% |
| PFE240607P00024000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 572 | 54.30% |
| PFE240614P00024000 | 2024-05-21 1:38PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 52 | 35.94% |
| PFE240621P00024000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 27,270 | 31.64% |
| PFE240628P00024000 | 2024-05-21 12:49PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 5 | 345 | 32.62% |
| PFE240719P00024000 | 2024-05-21 10:44AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.07 | 0.00 | - | 69 | 6,318 | 27.15% |
| PFE240816P00024000 | 2024-05-20 3:08PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.12 | 0.00 | - | 31 | 8,580 | 25.39% |
| PFE240920P00024000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 28 | 7,309 | 23.83% |
| PFE241018P00024000 | 2024-05-21 3:12PM EDT | 2024-10-18 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 10 | 7,284 | 23.34% |
| PFE241220P00024000 | 2024-05-21 2:05PM EDT | 2024-12-20 | 0.52 | 0.45 | 0.54 | +0.06 | +13.04% | 150 | 1,563 | 25.88% |
© 2024 Yahoo. Todos los derechos reservados.