Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726C00015000 | 2024-07-25 1:34PM EDT | 15.00 | 15.40 | 15.05 | 16.85 | 0.00 | - | 75 | 75 | 823.44% |
| PFE240726C00017000 | 2024-07-25 1:13PM EDT | 17.00 | 13.50 | 13.20 | 14.80 | 0.00 | - | 10 | 0 | 734.38% |
| PFE240726C00019000 | 2024-07-19 11:54AM EDT | 19.00 | 10.71 | 11.35 | 12.85 | 0.00 | - | 1 | 0 | 672.66% |
| PFE240726C00020000 | 2024-07-11 3:34PM EDT | 20.00 | 8.75 | 10.45 | 12.05 | 0.00 | - | 1 | 0 | 680.47% |
| PFE240726C00021000 | 2024-07-26 9:40AM EDT | 21.00 | 9.40 | 9.20 | 10.45 | 0.00 | - | 9 | 0 | 382.81% |
| PFE240726C00022000 | 2024-07-19 12:43PM EDT | 22.00 | 7.78 | 8.15 | 9.00 | 0.00 | - | 4 | 0 | 459.38% |
| PFE240726C00023000 | 2024-07-02 9:52AM EDT | 23.00 | 5.20 | 7.30 | 8.70 | 0.00 | - | - | 0 | 410.16% |
| PFE240726C00023500 | 2024-07-25 1:34PM EDT | 23.50 | 6.90 | 6.90 | 7.95 | 0.00 | - | 35 | 0 | 350.78% |
| PFE240726C00024000 | 2024-07-26 10:38AM EDT | 24.00 | 6.40 | 6.20 | 7.45 | +0.05 | +0.79% | 243 | 1 | 265.63% |
| PFE240726C00024500 | 2024-07-18 3:12PM EDT | 24.50 | 5.25 | 5.60 | 7.25 | 0.00 | - | 2 | 0 | 307.03% |
| PFE240726C00025000 | 2024-07-26 1:09PM EDT | 25.00 | 5.75 | 5.40 | 6.80 | +0.40 | +7.48% | 17 | 11 | 351.56% |
| PFE240726C00025500 | 2024-07-25 3:13PM EDT | 25.50 | 4.90 | 5.05 | 6.30 | 0.00 | - | 411 | 0 | 349.61% |
| PFE240726C00026000 | 2024-07-26 2:38PM EDT | 26.00 | 4.85 | 4.30 | 5.80 | +0.45 | +10.23% | 2 | 6 | 287.50% |
| PFE240726C00026500 | 2024-07-25 3:20PM EDT | 26.50 | 3.84 | 4.10 | 5.30 | 0.00 | - | 1,330 | 0 | 305.47% |
| PFE240726C00027000 | 2024-07-26 3:30PM EDT | 27.00 | 3.35 | 3.30 | 4.80 | -0.05 | -1.47% | 37 | 141 | 240.63% |
| PFE240726C00027500 | 2024-07-25 3:20PM EDT | 27.50 | 3.15 | 2.91 | 4.30 | +0.32 | +11.31% | 1 | 1 | 231.25% |
| PFE240726C00028000 | 2024-07-26 1:50PM EDT | 28.00 | 2.72 | 2.60 | 3.10 | +0.37 | +15.74% | 115 | 114 | 132.03% |
| PFE240726C00028500 | 2024-07-26 3:46PM EDT | 28.50 | 2.30 | 2.02 | 2.50 | +0.56 | +32.18% | 4 | 202 | 157.03% |
| PFE240726C00029000 | 2024-07-26 3:58PM EDT | 29.00 | 1.80 | 1.52 | 2.01 | +0.57 | +46.34% | 167 | 139 | 135.55% |
| PFE240726C00029500 | 2024-07-26 3:44PM EDT | 29.50 | 1.24 | 1.01 | 1.48 | +0.56 | +82.35% | 142 | 2,197 | 104.69% |
| PFE240726C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 0.76 | 0.60 | 0.80 | +0.58 | +322.22% | 4,098 | 2,894 | 38.28% |
| PFE240726C00030500 | 2024-07-26 3:59PM EDT | 30.50 | 0.28 | 0.24 | 0.30 | +0.23 | +460.00% | 19,692 | 14,328 | 18.75% |
| PFE240726C00031000 | 2024-07-26 3:51PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14,921 | 15,505 | 11.72% |
| PFE240726C00031500 | 2024-07-26 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 362 | 3,137 | 28.13% |
| PFE240726C00032000 | 2024-07-26 3:41PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,444 | 42.19% |
| PFE240726C00032500 | 2024-07-26 9:50AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 787 | 50.00% |
| PFE240726C00033000 | 2024-07-26 12:32PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 820 | 59.38% |
| PFE240726C00033500 | 2024-07-26 10:34AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 631 | 84.38% |
| PFE240726C00034000 | 2024-07-22 9:34AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 137 | 81.25% |
| PFE240726C00035000 | 2024-07-26 3:20PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 91 | 103.13% |
| PFE240726C00036000 | 2024-07-26 12:09PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 125.00% |
| PFE240726C00039000 | 2024-07-18 1:40PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 175.00% |
| PFE240726C00040000 | 2024-07-26 3:20PM EDT | 40.00 | 0.06 | - | - | +0.05 | +500.00% | 2 | - | 0.00% |
Opções de vendapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726P00015000 | 2024-07-25 11:35AM EDT | 15.00 | 0.02 | - | 0.02 | 0.00 | - | - | - | 581.25% |
| PFE240726P00018000 | 2024-06-17 11:13AM EDT | 18.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 521.88% |
| PFE240726P00020000 | 2024-07-26 3:20PM EDT | 20.00 | 0.07 | 0.00 | 0.02 | +0.06 | +600.00% | 2 | 205 | 337.50% |
| PFE240726P00021000 | 2024-07-02 10:28AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 580 | 300.00% |
| PFE240726P00022000 | 2024-07-03 9:38AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 216 | 268.75% |
| PFE240726P00023000 | 2024-07-17 12:02PM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 237.50% |
| PFE240726P00023500 | 2024-07-15 2:10PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 181 | 200.00% |
| PFE240726P00024000 | 2024-07-25 1:12PM EDT | 24.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 262 | 1,216 | 408.20% |
| PFE240726P00024500 | 2024-07-17 9:55AM EDT | 24.50 | 0.01 | 0.00 | 1.18 | 0.00 | - | 358 | 396 | 455.47% |
| PFE240726P00025000 | 2024-07-26 3:20PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,739 | 162.50% |
| PFE240726P00025500 | 2024-07-24 12:17PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,480 | 159.38% |
| PFE240726P00026000 | 2024-07-25 3:18PM EDT | 26.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 35 | 12,781 | 240.63% |
| PFE240726P00026500 | 2024-07-25 1:26PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,347 | 118.75% |
| PFE240726P00027000 | 2024-07-26 9:54AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 23,788 | 106.25% |
| PFE240726P00027500 | 2024-07-26 9:33AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 978 | 93.75% |
| PFE240726P00028000 | 2024-07-26 2:46PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 5,928 | 81.25% |
| PFE240726P00028500 | 2024-07-26 12:13PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 80 | 2,611 | 65.63% |
| PFE240726P00029000 | 2024-07-26 3:31PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 138 | 19,694 | 53.13% |
| PFE240726P00029500 | 2024-07-26 2:39PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3,446 | 14,215 | 45.31% |
| PFE240726P00030000 | 2024-07-26 3:29PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 6,257 | 5,357 | 29.69% |
| PFE240726P00030500 | 2024-07-26 3:10PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 2,630 | 1,231 | 13.28% |
| PFE240726P00031000 | 2024-07-26 3:59PM EDT | 31.00 | 0.22 | 0.20 | 0.35 | -0.90 | -80.36% | 1,337 | 381 | 33.59% |
| PFE240726P00031500 | 2024-07-26 3:34PM EDT | 31.50 | 0.81 | 0.49 | 0.85 | -0.61 | -42.96% | 28 | 68 | 58.20% |
| PFE240726P00032000 | 2024-07-26 9:52AM EDT | 32.00 | 1.41 | 1.06 | 1.48 | -0.59 | -29.50% | 1 | 14 | 56.25% |
| PFE240726P00032500 | 2024-07-25 2:04PM EDT | 32.50 | 1.84 | 1.53 | 1.98 | -0.76 | -29.23% | 11 | 62 | 65.63% |
| PFE240726P00033000 | 2024-07-26 9:46AM EDT | 33.00 | 2.38 | 2.05 | 2.53 | -1.33 | -35.85% | 31 | 1 | 96.09% |
| PFE240726P00033500 | 2024-07-22 1:44PM EDT | 33.50 | 4.30 | 2.39 | 4.00 | 0.00 | - | 1 | 1 | 214.06% |
| PFE240726P00034000 | 2024-07-22 1:44PM EDT | 34.00 | 4.82 | 2.83 | 4.45 | 0.00 | - | 1 | 0 | 222.66% |
| PFE240726P00035000 | 2024-07-17 10:16AM EDT | 35.00 | 5.35 | 3.15 | 6.05 | 0.00 | - | 1 | 3 | 250.39% |
| PFE240726P00036000 | 2024-07-25 10:22AM EDT | 36.00 | 5.35 | 4.50 | 6.25 | -0.25 | -4.46% | 6 | 80 | 217.19% |
| PFE240726P00037000 | 2024-07-17 9:45AM EDT | 37.00 | 7.40 | 4.50 | 7.75 | 0.00 | - | - | 10 | 549.22% |
| PFE240726P00038000 | 2024-07-23 9:44AM EDT | 38.00 | 8.80 | 6.40 | 8.70 | 0.00 | - | 4 | 11 | 331.25% |
| PFE240726P00039000 | 2024-07-18 9:33AM EDT | 39.00 | 9.30 | 6.90 | 10.00 | 0.00 | - | 29 | 28 | 325.78% |
© 2024 Yahoo. Todos os direitos reservados.