U.S. markets open in 1 hour 1 minute
F S&P 500
5,069.50 -38.00 (-0.74%) F Dow Jones
38,436.00 -244.00 (-0.63%) F Nasdaq
17,467.25 -197.25 (-1.12%) E-mini Russell 2000 Index Futur
2,014.40 +7.60 (+0.38%) Petróleo
83.23 +0.42 (+0.51%) Oro
2,338.10 -0.30 (-0.01%)
Pfizer Inc. (PFE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PFE240517C00040000 | 2024-04-05 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 50.00% |
| PFE240524C00040000 | 2024-04-23 3:23PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PFE240621C00040000 | 2024-04-24 2:01PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 13,104 | 25.00% |
| PFE240719C00040000 | 2024-04-03 3:47PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 457 | 25.00% |
| PFE240816C00040000 | 2024-04-19 12:25PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 604 | 12.50% |
| PFE240920C00040000 | 2024-04-23 10:49AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7,897 | 12.50% |
| PFE241018C00040000 | 2024-04-24 2:19PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 925 | 12.50% |
| PFE250117C00040000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 267 | 45,252 | 12.50% |
| PFE250321C00040000 | 2024-04-24 1:06PM EDT | 2025-03-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 113 | 2,696 | 12.50% |
| PFE250620C00040000 | 2024-04-24 12:14PM EDT | 2025-06-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3,031 | 6.25% |
| PFE251219C00040000 | 2024-04-24 1:33PM EDT | 2025-12-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 200 | 8,669 | 6.25% |
| PFE260116C00040000 | 2024-04-24 3:28PM EDT | 2026-01-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,453 | 17,079 | 6.25% |
| PFE260618C00040000 | 2024-04-24 3:14PM EDT | 2026-06-18 | 1.16 | 0.00 | 0.00 | 0.00 | - | 179 | 4,171 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00040000 | 2024-04-19 1:54PM EDT | 2024-05-03 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240517P00040000 | 2024-01-25 4:59PM EDT | 2024-05-17 | 12.20 | 12.05 | 12.45 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,141 | 0.00% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 2024-09-20 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 34.08% |
| PFE241018P00040000 | 2024-04-16 9:55AM EDT | 2024-10-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PFE250117P00040000 | 2024-04-19 12:13PM EDT | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7,943 | 0.00% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 2025-06-20 | 14.23 | 0.00 | 0.00 | 0.00 | - | 61 | 119 | 0.00% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 2025-12-19 | 14.34 | 0.00 | 0.00 | 0.00 | - | 7 | 768 | 0.00% |
| PFE260116P00040000 | 2024-04-15 9:30AM EDT | 2026-01-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 5 | 608 | 0.00% |
| PFE260618P00040000 | 2024-04-22 10:12AM EDT | 2026-06-18 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.