Mercado fechará em 1 h 40 min

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
27,77+0,03 (+0,09%)
A partir de 02:20PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240920C000150002024-06-10 9:31AM EDT15.0013.3312.5513.050.00-29957.42%
PFE240920C000175002024-06-11 11:31AM EDT17.5010.7410.2510.350.00-35851.56%
PFE240920C000200002024-06-10 11:58AM EDT20.008.257.557.850.00-1033738.67%
PFE240920C000210002024-05-22 10:58AM EDT21.008.506.656.900.00-3937.31%
PFE240920C000225002024-06-21 11:05AM EDT22.505.445.305.40+0.15+2.84%171429.79%
PFE240920C000240002024-06-20 11:21AM EDT24.003.853.854.000.00-352726.37%
PFE240920C000250002024-06-21 1:00PM EDT25.003.003.003.10-0.25-7.69%74,19723.98%
PFE240920C000260002024-06-21 11:49AM EDT26.002.252.262.32-0.14-5.86%62,51823.10%
PFE240920C000275002024-06-21 1:43PM EDT27.501.361.321.37-0.11-7.48%18833,86522.27%
PFE240920C000290002024-06-21 1:40PM EDT29.000.720.710.75-0.09-11.11%18514,64222.41%
PFE240920C000300002024-06-21 1:56PM EDT30.000.470.450.47-0.04-7.84%36518,94122.34%
PFE240920C000310002024-06-21 1:39PM EDT31.000.270.270.29-0.06-18.18%2015,65522.51%
PFE240920C000325002024-06-21 1:42PM EDT32.500.140.130.16-0.03-17.65%469,54223.93%
PFE240920C000340002024-06-21 12:35PM EDT34.000.080.070.09-0.03-27.27%111,67725.20%
PFE240920C000350002024-06-21 1:02PM EDT35.000.060.050.100.00-1712,25728.52%
PFE240920C000360002024-06-17 3:42PM EDT36.000.050.030.100.00-52,03531.25%
PFE240920C000375002024-06-20 10:04AM EDT37.500.050.020.180.00-16,69739.45%
PFE240920C000400002024-06-21 12:48PM EDT40.000.040.030.04+0.01+33.33%28,14834.96%
PFE240920C000425002024-06-18 2:37PM EDT42.500.030.020.030.00-12,48438.28%
PFE240920C000450002024-06-03 9:57AM EDT45.000.010.010.040.00-11,03444.14%
PFE240920C000475002024-06-05 3:27PM EDT47.500.030.010.030.00-225346.48%
PFE240920C000500002024-06-21 9:51AM EDT50.000.020.010.02+0.01+100.00%935947.66%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240920P000150002024-06-17 2:53PM EDT15.000.040.010.190.00-110,31268.36%
PFE240920P000175002024-06-12 11:25AM EDT17.500.020.010.050.00-72012,46747.07%
PFE240920P000200002024-06-21 11:27AM EDT20.000.050.040.070.00-1112,22537.31%
PFE240920P000210002024-06-21 12:02PM EDT21.000.070.050.08-0.01-12.50%2035,23233.40%
PFE240920P000225002024-06-20 9:34AM EDT22.500.140.110.130.00-125,82729.49%
PFE240920P000240002024-06-21 10:20AM EDT24.000.220.220.230.00-259,11026.27%
PFE240920P000250002024-06-21 2:02PM EDT25.000.370.360.39+0.01+2.78%15737,97625.49%
PFE240920P000260002024-06-21 12:10PM EDT26.000.630.610.62+0.02+3.28%4011,98124.51%
PFE240920P000275002024-06-21 2:05PM EDT27.501.211.211.25+0.03+2.48%38940,91424.93%
PFE240920P000290002024-06-21 11:12AM EDT29.002.102.102.15+0.10+5.00%1112,14325.54%
PFE240920P000300002024-06-21 1:37PM EDT30.002.852.852.91-0.15-5.00%1410,22026.71%
PFE240920P000310002024-06-20 3:31PM EDT31.003.653.653.750.00-1378428.15%
PFE240920P000325002024-06-21 1:13PM EDT32.505.105.055.15+0.15+3.03%46,38831.98%
PFE240920P000340002024-06-20 10:47AM EDT34.006.596.506.650.00-688537.50%
PFE240920P000350002024-06-06 12:05PM EDT35.005.957.507.600.00-32,32239.40%
PFE240920P000360002024-03-04 2:35PM EDT36.0010.358.059.700.00-31450.68%
PFE240920P000375002024-06-04 11:00AM EDT37.508.289.9510.050.00-3945.22%
PFE240920P000400002024-06-12 2:28PM EDT40.0012.3512.4012.550.00-11751.90%
PFE240920P000425002023-11-17 2:35PM EDT42.5012.7015.9516.250.00-22788.77%
PFE240920P000450002023-12-13 11:12AM EDT45.0019.2015.8517.000.00-1010.00%
PFE240920P000475002023-11-13 10:50AM EDT47.5018.3820.6521.550.00-20101.61%
PFE240920P000500002024-06-12 9:32AM EDT50.0022.0021.8522.550.00-3373.34%