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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00030000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 323 | 2,392 | 31.25% |
| PFE240517C00030000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 3,153 | 25,032 | 25.39% |
| PFE240524C00030000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 71 | 2,306 | 21.88% |
| PFE240531C00030000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 295 | 574 | 21.97% |
| PFE240607C00030000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 78 | 244 | 21.88% |
| PFE240621C00030000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 3,563 | 35,830 | 21.78% |
| PFE240719C00030000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.41 | 0.39 | 0.42 | -0.01 | -2.38% | 1,322 | 8,930 | 22.95% |
| PFE240816C00030000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 0.61 | 0.58 | 0.61 | -0.03 | -4.69% | 125 | 13,026 | 23.44% |
| PFE240920C00030000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 0.78 | 0.75 | 0.78 | +0.02 | +2.63% | 451 | 15,299 | 23.10% |
| PFE241018C00030000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 0.89 | 0.94 | 0.97 | -0.04 | -4.30% | 214 | 3,869 | 23.85% |
| PFE241220C00030000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 1.22 | 1.24 | 1.32 | -0.05 | -3.94% | 214 | 829 | 24.54% |
| PFE250117C00030000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.45 | 1.41 | 1.45 | +0.03 | +2.11% | 2,497 | 42,844 | 24.61% |
| PFE250321C00030000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 1.62 | 1.64 | 1.74 | -0.08 | -4.71% | 172 | 10,255 | 24.94% |
| PFE250620C00030000 | 2024-05-03 3:42PM EDT | 2025-06-20 | 2.08 | 2.04 | 2.14 | +0.02 | +0.97% | 264 | 15,496 | 25.46% |
| PFE251219C00030000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 2.80 | 2.78 | 2.89 | +0.01 | +0.36% | 16 | 5,143 | 26.53% |
| PFE260116C00030000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 2.94 | 2.87 | 3.10 | -0.06 | -2.00% | 979 | 30,841 | 27.38% |
| PFE260618C00030000 | 2024-05-03 3:55PM EDT | 2026-06-18 | 3.39 | 3.35 | 3.40 | -0.11 | -3.14% | 62 | 7,507 | 26.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00030000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 2.70 | 2.43 | 2.84 | 0.00 | - | 7 | 128 | 78.13% |
| PFE240517P00030000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.62 | 2.41 | 2.83 | +0.01 | +0.38% | 24 | 2,893 | 54.39% |
| PFE240524P00030000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 2.72 | 2.46 | 2.65 | -2.11 | -43.69% | 1 | 45 | 45.80% |
| PFE240531P00030000 | 2024-05-01 1:32PM EDT | 2024-05-31 | 3.35 | 2.18 | 3.05 | 0.00 | - | 11 | 7 | 54.59% |
| PFE240621P00030000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.68 | 2.63 | 2.87 | -0.11 | -3.94% | 31 | 23,540 | 36.33% |
| PFE240719P00030000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 2.94 | 2.39 | 2.91 | +0.05 | +1.73% | 19 | 409 | 29.88% |
| PFE240816P00030000 | 2024-05-03 12:13PM EDT | 2024-08-16 | 3.30 | 3.05 | 3.15 | +0.20 | +6.45% | 4 | 678 | 30.03% |
| PFE240920P00030000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 3.26 | 3.15 | 3.25 | 0.00 | - | 7 | 10,356 | 27.56% |
| PFE241018P00030000 | 2024-05-02 3:12PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.35 | 0.00 | - | 20 | 333 | 26.56% |
| PFE241220P00030000 | 2024-05-03 1:45PM EDT | 2024-12-20 | 3.78 | 3.60 | 3.75 | -0.04 | -1.05% | 208 | 142 | 27.37% |
| PFE250117P00030000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 3.85 | 3.70 | 3.80 | +0.06 | +1.58% | 21 | 20,095 | 26.42% |
| PFE250321P00030000 | 2024-05-03 12:19PM EDT | 2025-03-21 | 4.20 | 3.95 | 4.25 | +0.05 | +1.20% | 1 | 2,331 | 28.08% |
| PFE250620P00030000 | 2024-05-02 2:13PM EDT | 2025-06-20 | 4.45 | 4.25 | 4.35 | 0.00 | - | 8 | 3,636 | 25.66% |
| PFE251219P00030000 | 2024-05-02 2:44PM EDT | 2025-12-19 | 5.00 | 4.90 | 4.95 | 0.00 | - | 2 | 9,457 | 25.65% |
| PFE260116P00030000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 5.05 | 5.00 | 5.05 | +0.05 | +1.00% | 37 | 25,893 | 25.76% |
| PFE260618P00030000 | 2024-05-02 12:42PM EDT | 2026-06-18 | 5.35 | 5.15 | 5.60 | 0.00 | - | 70 | 1,104 | 26.48% |
© 2024 Yahoo. Todos los derechos reservados.