Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00029000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 4,845 | 8,033 | 19.34% |
| PFE240531C00029000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 9,037 | 3,501 | 18.75% |
| PFE240607C00029000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.34 | -0.06 | -17.65% | 388 | 7,398 | 20.70% |
| PFE240614C00029000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 0.37 | 0.37 | 0.39 | -0.10 | -21.28% | 99 | 1,607 | 19.43% |
| PFE240621C00029000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.47 | 0.48 | 0.50 | -0.06 | -11.32% | 2,292 | 27,748 | 20.61% |
| PFE240628C00029000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 0.60 | 0.57 | 0.63 | -0.10 | -14.29% | 138 | 1,018 | 22.22% |
| PFE240719C00029000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 0.82 | 0.82 | 0.87 | -0.08 | -8.89% | 2,768 | 17,094 | 23.22% |
| PFE240816C00029000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 1.07 | 1.07 | 1.23 | -0.11 | -9.32% | 483 | 24,850 | 25.64% |
| PFE240920C00029000 | 2024-05-20 1:55PM EDT | 2024-09-20 | 1.37 | 1.08 | 1.30 | -0.03 | -2.14% | 67 | 14,459 | 22.78% |
| PFE241018C00029000 | 2024-05-20 3:47PM EDT | 2024-10-18 | 1.52 | 1.51 | 1.56 | -0.11 | -6.75% | 221 | 2,469 | 24.12% |
| PFE241220C00029000 | 2024-05-20 1:50PM EDT | 2024-12-20 | 1.88 | 1.82 | 2.00 | -0.12 | -6.00% | 23 | 2,026 | 25.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00029000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.57 | 0.50 | 0.55 | +0.12 | +26.67% | 153 | 898 | 18.36% |
| PFE240531P00029000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 0.63 | 0.58 | 0.63 | +0.03 | +5.00% | 254 | 200 | 16.60% |
| PFE240607P00029000 | 2024-05-20 12:17PM EDT | 2024-06-07 | 0.60 | 0.58 | 0.71 | -0.07 | -10.45% | 24 | 168 | 16.60% |
| PFE240614P00029000 | 2024-05-20 3:06PM EDT | 2024-06-14 | 0.74 | 0.56 | 0.79 | +0.01 | +1.37% | 70 | 189 | 17.04% |
| PFE240621P00029000 | 2024-05-20 3:39PM EDT | 2024-06-21 | 0.80 | 0.80 | 0.84 | +0.02 | +2.56% | 109 | 17,198 | 16.65% |
| PFE240628P00029000 | 2024-05-20 3:17PM EDT | 2024-06-28 | 0.86 | 0.66 | 0.98 | -0.07 | -7.53% | 2 | 124 | 18.99% |
| PFE240719P00029000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 1.05 | 1.01 | 1.05 | +0.02 | +1.94% | 177 | 2,397 | 16.90% |
| PFE240816P00029000 | 2024-05-20 3:29PM EDT | 2024-08-16 | 1.46 | 1.47 | 1.50 | -0.03 | -2.01% | 120 | 1,662 | 22.10% |
| PFE240920P00029000 | 2024-05-20 2:13PM EDT | 2024-09-20 | 1.65 | 1.45 | 1.65 | 0.00 | - | 61 | 11,295 | 21.00% |
| PFE241018P00029000 | 2024-05-20 3:49PM EDT | 2024-10-18 | 1.77 | 1.74 | 1.79 | -0.02 | -1.12% | 65 | 5,873 | 20.87% |
| PFE241220P00029000 | 2024-05-20 11:57AM EDT | 2024-12-20 | 2.18 | 2.19 | 2.30 | -0.12 | -5.22% | 15 | 2,713 | 23.39% |
© 2024 Yahoo. Todos los derechos reservados.