Pfizer Inc. (PFE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00029000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,460 | 4,887 | 21.49% |
| PFE240517C00029000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2,306 | 23,641 | 19.92% |
| PFE240524C00029000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 451 | 2,109 | 19.83% |
| PFE240531C00029000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 1,090 | 1,733 | 19.83% |
| PFE240607C00029000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.26 | -0.04 | -14.29% | 163 | 1,100 | 19.92% |
| PFE240621C00029000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.40 | 0.00 | - | 2,015 | 16,878 | 20.90% |
| PFE240719C00029000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.69 | 0.66 | 0.69 | +0.01 | +1.47% | 357 | 9,445 | 22.90% |
| PFE240816C00029000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 0.88 | 0.88 | 0.92 | -0.02 | -2.22% | 103 | 23,184 | 23.66% |
| PFE240920C00029000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 1.03 | 1.06 | 1.10 | -0.04 | -3.74% | 159 | 5,045 | 23.19% |
| PFE241018C00029000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 1.20 | 1.27 | 1.31 | -0.08 | -6.25% | 77 | 1,919 | 24.02% |
| PFE241220C00029000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 1.61 | 1.59 | 1.65 | 0.00 | - | 219 | 854 | 24.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00029000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.58 | 1.21 | 1.82 | -0.20 | -11.24% | 11 | 51 | 71.88% |
| PFE240517P00029000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 1.79 | 1.48 | 1.65 | +0.01 | +0.56% | 60 | 4,576 | 42.29% |
| PFE240524P00029000 | 2024-05-03 1:08PM EDT | 2024-05-24 | 1.83 | 1.54 | 1.80 | +0.02 | +1.10% | 31 | 61 | 40.63% |
| PFE240531P00029000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 1.88 | 1.52 | 1.90 | +0.12 | +6.82% | 50 | 28 | 38.67% |
| PFE240621P00029000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 1.83 | 1.70 | 1.87 | -0.10 | -5.18% | 228 | 15,766 | 28.47% |
| PFE240719P00029000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 2.11 | 1.95 | 2.01 | -0.02 | -0.94% | 1 | 828 | 25.59% |
| PFE240816P00029000 | 2024-05-03 1:20PM EDT | 2024-08-16 | 2.54 | 2.14 | 2.41 | -0.18 | -6.62% | 5 | 341 | 28.86% |
| PFE240920P00029000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.51 | 2.49 | 2.72 | -0.14 | -5.28% | 47 | 5,079 | 29.57% |
| PFE241018P00029000 | 2024-05-03 11:07AM EDT | 2024-10-18 | 2.62 | 2.47 | 2.68 | -0.10 | -3.68% | 4 | 4,523 | 26.44% |
| PFE241220P00029000 | 2024-05-03 1:16PM EDT | 2024-12-20 | 3.12 | 2.97 | 3.10 | -0.13 | -4.00% | 20 | 2,017 | 27.34% |
© 2024 Yahoo. Todos los derechos reservados.