Mercado fechado

Pfizer Inc. (PFE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
25,39-0,03 (-0,12%)
No fechamento: 04:00PM EDT
25,36 -0,02 (-0,10%)
Pós-fechamento: 04:15PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240419C000150002024-04-18 11:04AM EDT15.0010.4010.3010.65-0.50-4.59%830398.44%
PFE240419C000175002024-04-10 10:53AM EDT17.508.957.807.950.00-438278.13%
PFE240419C000190002024-03-25 10:13AM EDT19.008.356.356.450.00-16168.75%
PFE240419C000200002024-04-18 2:23PM EDT20.005.315.355.45-0.12-2.21%10217143.75%
PFE240419C000210002024-04-17 11:09AM EDT21.004.364.354.450.00-248115.63%
PFE240419C000220002024-04-09 12:12PM EDT22.004.753.303.400.00-3390.63%
PFE240419C000225002024-04-18 11:48AM EDT22.502.802.872.92-0.21-6.98%322171.88%
PFE240419C000230002024-04-18 2:37PM EDT23.002.302.322.42-0.19-7.63%112981.25%
PFE240419C000235002024-04-17 1:43PM EDT23.502.071.861.920.00-11466.41%
PFE240419C000240002024-04-18 3:29PM EDT24.001.351.361.42-0.19-12.34%5093851.56%
PFE240419C000245002024-04-18 11:17AM EDT24.500.940.860.93-0.05-5.05%66839.84%
PFE240419C000250002024-04-18 3:59PM EDT25.000.430.410.43-0.08-15.69%1,5942,66022.66%
PFE240419C000255002024-04-18 3:58PM EDT25.500.080.080.10-0.10-50.00%5,3172,95119.73%
PFE240419C000260002024-04-18 3:59PM EDT26.000.010.010.02-0.03-60.00%3,31821,29124.22%
PFE240419C000265002024-04-18 3:53PM EDT26.500.010.000.010.00-5638,97232.81%
PFE240419C000270002024-04-18 2:26PM EDT27.000.010.000.010.00-21310,65743.75%
PFE240419C000275002024-04-18 3:53PM EDT27.500.010.000.010.00-14932,04750.00%
PFE240419C000280002024-04-18 3:49PM EDT28.000.010.000.010.00-6115,30559.38%
PFE240419C000285002024-04-18 3:50PM EDT28.500.010.000.010.00-163,88968.75%
PFE240419C000290002024-04-18 3:34PM EDT29.000.010.000.01-0.02-66.67%12126,49675.00%
PFE240419C000295002024-04-17 3:33PM EDT29.500.010.000.010.00-23,82584.38%
PFE240419C000300002024-04-18 3:48PM EDT30.000.010.000.010.00-8444,42793.75%
PFE240419C000305002024-04-17 1:55PM EDT30.500.020.000.010.00-1973100.00%
PFE240419C000310002024-04-18 3:55PM EDT31.000.010.000.010.00-716,229109.38%
PFE240419C000315002024-04-04 12:48PM EDT31.500.030.000.370.00-187216.02%
PFE240419C000320002024-04-17 9:31AM EDT32.000.030.000.010.00-193125.00%
PFE240419C000325002024-04-18 11:42AM EDT32.500.010.000.010.00-112,129131.25%
PFE240419C000330002024-03-25 1:19PM EDT33.000.030.000.010.00-100103137.50%
PFE240419C000340002024-04-17 1:52PM EDT34.000.010.000.010.00-23,233150.00%
PFE240419C000350002024-04-17 3:02PM EDT35.000.010.000.010.00-65,955162.50%
PFE240419C000360002024-04-09 11:31AM EDT36.000.010.000.010.00-102,425175.00%
PFE240419C000375002024-04-15 3:30PM EDT37.500.010.000.010.00-12,352193.75%
PFE240419C000390002024-04-10 3:47PM EDT39.000.010.000.010.00-11,546212.50%
PFE240419C000400002024-03-28 3:51PM EDT40.000.010.000.010.00-11,501225.00%
PFE240419C000410002024-04-12 2:06PM EDT41.000.010.000.010.00-21,261237.50%
PFE240419C000425002024-04-16 12:20PM EDT42.500.020.000.01+0.01+100.00%1,2742,157250.00%
PFE240419C000440002024-03-18 9:46AM EDT44.000.010.000.010.00-31,558262.50%
PFE240419C000450002024-03-04 12:22PM EDT45.000.010.000.060.00-1715334.38%
PFE240419C000460002023-12-01 4:44PM EDT46.000.070.000.080.00-11359.38%
PFE240419C000475002024-01-08 11:03AM EDT47.500.010.000.070.00-10805368.75%
PFE240419C000490002023-10-16 12:46PM EDT49.000.060.000.130.00-8174417.19%
PFE240419C000500002024-03-07 12:59PM EDT50.000.010.000.010.00-10703312.50%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240419P000150002024-04-16 10:39AM EDT15.000.010.000.020.00-200453287.50%
PFE240419P000175002024-03-26 10:40AM EDT17.500.010.000.010.00-5741193.75%
PFE240419P000180002024-04-11 9:31AM EDT18.000.010.000.040.00--2218.75%
PFE240419P000190002024-03-04 10:45AM EDT19.000.040.000.060.00-5106198.44%
PFE240419P000200002024-04-17 12:29PM EDT20.000.010.000.020.00-1830143.75%
PFE240419P000210002024-04-18 10:17AM EDT21.000.030.000.01+0.02+200.00%71,680106.25%
PFE240419P000225002024-04-18 11:23AM EDT22.500.010.000.010.00-11,65771.88%
PFE240419P000230002024-04-15 1:16PM EDT23.000.010.000.010.00-21,15259.38%
PFE240419P000235002024-04-17 9:46AM EDT23.500.010.000.010.00-131454.69%
PFE240419P000240002024-04-18 1:49PM EDT24.000.010.000.010.00-484,11642.19%
PFE240419P000245002024-04-18 1:55PM EDT24.500.010.000.04-0.01-50.00%1012,59639.84%
PFE240419P000250002024-04-18 3:56PM EDT25.000.030.030.04-0.03-50.00%1,19929,82922.66%
PFE240419P000255002024-04-18 3:57PM EDT25.500.200.190.21-0.03-13.04%1,3122,85519.73%
PFE240419P000260002024-04-18 3:55PM EDT26.000.630.600.63+0.12+23.53%1,86433,50424.22%
PFE240419P000265002024-04-18 3:25PM EDT26.501.141.081.14+0.12+11.76%3616,11641.41%
PFE240419P000270002024-04-18 11:53AM EDT27.001.751.571.67+0.16+10.06%61,20764.84%
PFE240419P000275002024-04-18 3:17PM EDT27.502.171.892.15+0.17+8.50%2,5609,24371.09%
PFE240419P000280002024-04-17 3:43PM EDT28.002.502.562.680.00-3972665.63%
PFE240419P000285002024-04-17 12:04PM EDT28.503.152.913.150.00-15095.31%
PFE240419P000290002024-04-18 2:59PM EDT29.003.703.553.65+0.20+5.71%2,2022,349106.25%
PFE240419P000295002024-04-17 3:49PM EDT29.504.004.054.150.00-3021117.19%
PFE240419P000300002024-04-18 2:49PM EDT30.004.704.554.65+0.20+4.44%8626127.34%
PFE240419P000305002024-04-09 10:05AM EDT30.503.305.055.150.00-11137.50%
PFE240419P000310002024-04-17 3:49PM EDT31.005.605.555.65+0.10+1.82%4042146.88%
PFE240419P000315002024-04-05 10:58AM EDT31.505.056.056.150.00-450156.25%
PFE240419P000320002024-04-10 12:11PM EDT32.005.806.556.650.00-10165.63%
PFE240419P000325002024-04-18 9:47AM EDT32.507.107.057.15+0.10+1.43%332162175.00%
PFE240419P000330002024-04-17 2:51PM EDT33.007.507.557.650.00-80182.81%
PFE240419P000340002024-04-17 3:49PM EDT34.008.508.558.650.00-5033200.00%
PFE240419P000350002024-04-16 12:17PM EDT35.009.159.559.650.00-1504215.63%
PFE240419P000360002024-03-22 11:28AM EDT36.008.5010.5510.650.00-20231.25%
PFE240419P000375002024-04-12 2:47PM EDT37.5011.6012.0512.150.00-250253.13%
PFE240419P000390002024-04-03 9:32AM EDT39.0011.3513.5513.650.00-30275.00%
PFE240419P000400002024-04-01 3:50PM EDT40.0012.3014.2515.100.00-20309.38%
PFE240419P000410002024-01-22 10:31AM EDT41.0013.310.000.000.00-200.00%
PFE240419P000425002024-01-05 11:36AM EDT42.5013.4515.3515.700.00-100.00%
PFE240419P000440002024-04-02 10:08AM EDT44.0016.4518.5518.650.00-20337.50%
PFE240419P000450002024-04-01 9:52AM EDT45.0017.3018.9020.400.00-91348.44%
PFE240419P000460002024-04-09 11:00AM EDT46.0018.9020.5520.650.00-120359.38%
PFE240419P000475002024-04-09 11:33AM EDT47.5020.5522.0522.150.00-10375.00%
PFE240419P000490002024-04-09 11:33AM EDT49.0022.0523.5523.650.00-30390.63%
PFE240419P000500002024-04-09 11:33AM EDT50.0023.0524.5524.650.00-20400.00%