U.S. markets open in 1 hour 40 minutes
F S&P 500
5,117.50 +35.25 (+0.69%) F Dow Jones
38,315.00 +27.00 (+0.07%) F Nasdaq
17,735.75 +168.25 (+0.96%) E-mini Russell 2000 Index Futur
1,991.30 -1.90 (-0.10%) Petróleo
84.10 +0.53 (+0.63%) Oro
2,357.50 +15.00 (+0.64%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Antes de la apertura del mercado:
Golpe:35.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 50.00% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 25 | 50.00% |
| PFE240517C00035000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 4,510 | 25.00% |
| PFE240621C00035000 | 2024-04-25 1:48PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 51,630 | 25.00% |
| PFE240719C00035000 | 2024-04-25 3:14PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 787 | 6,318 | 12.50% |
| PFE240816C00035000 | 2024-04-25 1:04PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 1,123 | 12.50% |
| PFE240920C00035000 | 2024-04-25 2:31PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 10,857 | 12.50% |
| PFE241018C00035000 | 2024-04-25 2:02PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 634 | 12.50% |
| PFE250117C00035000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 747 | 36,458 | 6.25% |
| PFE250321C00035000 | 2024-04-25 1:24PM EDT | 2025-03-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 4,664 | 6.25% |
| PFE250620C00035000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 28 | 7,563 | 6.25% |
| PFE251219C00035000 | 2024-04-25 3:47PM EDT | 2025-12-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 125 | 7,947 | 6.25% |
| PFE260116C00035000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 402 | 28,485 | 6.25% |
| PFE260618C00035000 | 2024-04-25 2:34PM EDT | 2026-06-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | 99 | 919 | 6.25% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 2024-05-03 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00035000 | 2024-04-04 2:32PM EDT | 2024-05-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| PFE240621P00035000 | 2024-04-22 2:53PM EDT | 2024-06-21 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5,067 | 0.00% |
| PFE240719P00035000 | 2024-04-24 12:53PM EDT | 2024-07-19 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| PFE240816P00035000 | 2024-03-11 9:37AM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 44 | 2,554 | 0.00% |
| PFE241018P00035000 | 2024-04-25 1:55PM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PFE250117P00035000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 46 | 33,785 | 0.00% |
| PFE250321P00035000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 10.24 | 0.00 | 0.00 | 0.00 | - | 25 | 959 | 0.00% |
| PFE250620P00035000 | 2024-04-22 1:29PM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 343 | 0.00% |
| PFE251219P00035000 | 2024-04-17 12:28PM EDT | 2025-12-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8,757 | 0.00% |
| PFE260116P00035000 | 2024-04-25 2:59PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9,444 | 0.00% |
| PFE260618P00035000 | 2024-04-25 11:38AM EDT | 2026-06-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.