Mercado fechado

Pfizer Inc. (PFE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
27,76+0,21 (+0,76%)
No fechamento: 04:00PM EST
27,81 +0,05 (+0,16%)
Pós-fechamento: 07:08PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240301C000170002024-02-16 9:59AM EST17.0010.4010.6510.850.00-23199.22%
PFE240301C000180002024-02-06 11:37AM EST18.009.459.359.900.00-11195.31%
PFE240301C000200002024-02-22 10:35AM EST20.007.307.657.900.00-11106.25%
PFE240301C000210002024-02-13 2:24PM EST21.006.056.706.950.00--1116.41%
PFE240301C000220002024-02-21 3:20PM EST22.005.555.356.650.00-5076135.55%
PFE240301C000240002024-02-21 10:06AM EST24.003.403.703.950.00-510367.97%
PFE240301C000250002024-02-23 10:12AM EST25.003.052.682.88+0.45+17.31%7220161.72%
PFE240301C000255002024-02-22 1:55PM EST25.502.212.262.39+0.04+1.84%5754.30%
PFE240301C000260002024-02-23 3:42PM EST26.001.871.691.89+0.22+13.33%35,10925,62645.31%
PFE240301C000265002024-02-23 2:24PM EST26.501.421.311.38+0.23+19.33%14310935.16%
PFE240301C000270002024-02-23 3:58PM EST27.000.920.880.93+0.10+12.20%1,39697529.88%
PFE240301C000275002024-02-23 3:59PM EST27.500.550.530.55+0.10+22.22%1,2065,05226.66%
PFE240301C000280002024-02-23 3:59PM EST28.000.280.270.28+0.03+12.00%4,5757,90425.20%
PFE240301C000285002024-02-23 3:59PM EST28.500.130.130.14+0.01+8.33%5,1846,81626.17%
PFE240301C000290002024-02-23 3:59PM EST29.000.060.050.070.00-1,9475,35827.74%
PFE240301C000295002024-02-23 3:25PM EST29.500.040.030.04+0.01+33.33%4701,02230.47%
PFE240301C000300002024-02-23 3:52PM EST30.000.030.020.03+0.02+200.00%5016,98734.38%
PFE240301C000305002024-02-23 3:17PM EST30.500.020.000.02+0.01+100.00%771,14037.50%
PFE240301C000310002024-02-23 2:57PM EST31.000.010.000.01-0.01-50.00%2581537.50%
PFE240301C000320002024-02-21 2:12PM EST32.000.010.000.020.00-170352.34%
PFE240301C000330002024-02-20 10:25AM EST33.000.010.000.010.00-112650.00%
PFE240301C000340002024-01-22 11:40AM EST34.000.030.000.010.00-7219159.38%
PFE240301C000350002024-02-12 2:04PM EST35.000.010.000.010.00-16265.63%
PFE240301C000390002024-01-11 3:07PM EST39.000.010.000.040.00--1107.81%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240301P000200002024-02-22 10:28AM EST20.000.010.000.020.00-24100.00%
PFE240301P000210002024-02-12 2:04PM EST21.000.010.000.020.00-1187.50%
PFE240301P000220002024-02-23 12:18PM EST22.000.010.000.04-0.02-66.67%4481.25%
PFE240301P000230002024-02-09 10:43AM EST23.000.030.000.050.00-43670.31%
PFE240301P000235002024-02-14 1:30PM EST23.500.030.000.040.00-353560.94%
PFE240301P000240002024-02-23 11:55AM EST24.000.010.000.010.00-955148.44%
PFE240301P000245002024-02-22 3:23PM EST24.500.010.000.010.00-83142.97%
PFE240301P000250002024-02-23 1:57PM EST25.000.030.010.02+0.01+50.00%373,10241.41%
PFE240301P000255002024-02-23 3:59PM EST25.500.010.010.02-0.01-50.00%2231,33734.77%
PFE240301P000260002024-02-23 3:58PM EST26.000.030.020.03-0.02-40.00%2,74130,63830.47%
PFE240301P000265002024-02-23 3:39PM EST26.500.040.040.06-0.06-60.00%2,0401,67728.13%
PFE240301P000270002024-02-23 3:58PM EST27.000.100.100.12-0.10-50.00%1,7937,45425.59%
PFE240301P000275002024-02-23 3:59PM EST27.500.240.240.25-0.13-35.14%1,4995,09723.93%
PFE240301P000280002024-02-23 3:59PM EST28.000.480.480.51-0.19-28.36%1,1211,40724.51%
PFE240301P000285002024-02-23 3:59PM EST28.500.830.820.86-0.18-17.82%46822124.61%
PFE240301P000290002024-02-23 3:59PM EST29.001.281.261.32-0.14-9.86%3025228.91%
PFE240301P000295002024-02-23 3:06PM EST29.501.651.711.85-0.61-26.99%31240.04%
PFE240301P000300002024-02-23 12:47PM EST30.002.072.102.38-0.38-15.51%104350.98%
PFE240301P000305002024-02-22 12:10PM EST30.503.082.642.840.00-21952.93%
PFE240301P000310002024-02-02 9:43AM EST31.004.103.103.350.00-3460.94%
PFE240301P000320002024-02-23 11:38AM EST32.003.954.154.35-0.22-5.28%1573.05%
PFE240301P000325002024-02-21 9:33AM EST32.504.904.654.850.00--551.56%
PFE240301P000330002024-02-08 12:32PM EST33.005.505.155.400.00-4067.19%
PFE240301P000340002024-02-05 3:09PM EST34.007.306.156.350.00-3064.06%
PFE240301P000350002024-02-23 12:31PM EST35.007.087.157.40-0.94-11.72%32085.16%
PFE240301P000360002024-01-18 2:34PM EST36.008.348.258.550.00-20125.00%
PFE240301P000370002024-02-13 2:37PM EST37.0010.059.109.400.00--085.94%