Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:27.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00027000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.86 | 0.85 | 0.89 | +0.06 | +7.50% | 1,911 | 43,831 | 22.66% |
| PFE240517C00027000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.90 | 0.87 | 0.92 | +0.06 | +7.14% | 1,054 | 40,284 | 18.07% |
| PFE240524C00027000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.97 | 0.94 | 0.97 | +0.07 | +7.78% | 849 | 2,898 | 17.38% |
| PFE240531C00027000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.00 | 0.93 | 1.01 | +0.05 | +5.26% | 802 | 2,640 | 16.70% |
| PFE240607C00027000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 1.03 | 0.91 | 1.12 | -0.04 | -3.74% | 98 | 1,007 | 18.75% |
| PFE240719C00027000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.59 | 1.58 | 1.61 | +0.01 | +0.63% | 637 | 8,525 | 23.10% |
| PFE240816C00027000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.81 | 1.32 | 1.85 | 0.00 | - | 175 | 4,832 | 24.02% |
| PFE241018C00027000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 2.12 | 2.17 | 2.23 | -0.08 | -3.64% | 91 | 819 | 24.24% |
| PFE241220C00027000 | 2024-05-03 1:07PM EDT | 2024-12-20 | 2.37 | 2.46 | 2.56 | -0.21 | -8.14% | 8 | 90 | 24.54% |
| PFE260618C00027000 | 2024-05-03 3:44PM EDT | 2026-06-18 | 4.60 | 4.40 | 4.70 | -0.12 | -2.54% | 12 | 2,916 | 27.03% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00027000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 17,115 | 5,144 | 33.40% |
| PFE240517P00027000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.30 | -0.09 | -24.32% | 4,313 | 32,665 | 29.10% |
| PFE240524P00027000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.38 | 0.38 | 0.41 | -0.07 | -15.56% | 291 | 394 | 28.42% |
| PFE240531P00027000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.44 | 0.43 | 0.47 | -0.09 | -16.98% | 160 | 514 | 26.81% |
| PFE240607P00027000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 0.52 | 0.50 | 0.55 | -0.05 | -8.77% | 98 | 98 | 26.51% |
| PFE240719P00027000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 0.90 | 0.85 | 0.92 | -0.04 | -4.26% | 268 | 8,779 | 25.59% |
| PFE240816P00027000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 1.28 | 1.25 | 1.29 | -0.07 | -5.19% | 1,083 | 2,374 | 28.42% |
| PFE241018P00027000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 1.53 | 1.51 | 1.55 | -0.03 | -1.92% | 87 | 7,834 | 26.03% |
| PFE241220P00027000 | 2024-05-03 10:39AM EDT | 2024-12-20 | 2.01 | 1.90 | 1.99 | -0.01 | -0.50% | 4 | 83 | 27.34% |
| PFE260618P00027000 | 2024-05-03 3:24PM EDT | 2026-06-18 | 3.87 | 3.65 | 3.95 | +0.15 | +4.03% | 3 | 2,159 | 27.44% |
© 2024 Yahoo. Todos los derechos reservados.