Mercado fechado

Pfizer Inc. (PFE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
27,740,00 (0,00%)
No fechamento: 04:02PM EDT
27,73 -0,01 (-0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE241018C000150002024-06-20 10:09AM EDT15.0012.8511.6513.10+0.10+0.78%13579.30%
PFE241018C000160002024-06-05 10:28AM EDT16.0013.3510.5511.900.00-1159.96%
PFE241018C000180002024-06-05 10:45AM EDT18.0011.558.4510.250.00--165.92%
PFE241018C000190002024-05-08 3:18PM EDT19.009.309.659.850.00-230075.49%
PFE241018C000200002024-05-15 1:40PM EDT20.009.207.608.150.00-209449.90%
PFE241018C000210002024-05-07 2:32PM EDT21.007.007.808.150.00-1066.99%
PFE241018C000220002024-06-18 1:45PM EDT22.005.604.956.350.00-183044.58%
PFE241018C000230002024-06-12 1:00PM EDT23.005.154.105.400.00-229639.99%
PFE241018C000240002024-06-18 11:50AM EDT24.003.803.604.150.00-195128.13%
PFE241018C000250002024-06-21 12:37PM EDT25.003.153.203.30-0.20-5.97%121,93326.17%
PFE241018C000260002024-06-21 3:46PM EDT26.002.542.272.89+0.09+3.67%460831.10%
PFE241018C000270002024-06-21 3:09PM EDT27.001.861.791.91-0.20-9.71%51,37524.37%
PFE241018C000280002024-06-21 3:38PM EDT28.001.321.341.39-0.14-9.59%374,74624.00%
PFE241018C000290002024-06-21 1:22PM EDT29.000.920.950.99-0.08-8.00%1084,91923.93%
PFE241018C000300002024-06-21 2:23PM EDT30.000.650.650.84-0.05-7.14%3946,90926.64%
PFE241018C000310002024-06-21 2:34PM EDT31.000.410.430.47-0.05-10.87%1784,34024.02%
PFE241018C000320002024-06-21 10:27AM EDT32.000.300.280.35-0.02-6.25%322,17325.00%
PFE241018C000330002024-06-21 2:44PM EDT33.000.180.180.21-0.04-18.18%94,20824.37%
PFE241018C000340002024-06-21 1:57PM EDT34.000.130.120.35-0.03-18.75%131,10331.49%
PFE241018C000350002024-06-21 3:08PM EDT35.000.100.080.110.00-171,04325.78%
PFE241018C000360002024-06-21 1:57PM EDT36.000.080.050.090.00-143427.05%
PFE241018C000370002024-06-21 1:32PM EDT37.000.040.030.12-0.02-33.33%5049730.96%
PFE241018C000380002024-06-21 1:35PM EDT38.000.050.020.200.00-10051536.91%
PFE241018C000390002024-06-21 1:33PM EDT39.000.030.020.21-0.02-40.00%5030939.65%
PFE241018C000400002024-06-20 3:25PM EDT40.000.040.020.040.00-461,00930.86%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE241018P000150002024-06-17 3:24PM EDT15.000.020.020.030.00-1033,11149.61%
PFE241018P000160002024-05-23 3:54PM EDT16.000.070.000.040.00-3016046.88%
PFE241018P000170002024-05-03 2:54PM EDT17.000.050.000.260.00-415852.05%
PFE241018P000180002024-06-03 1:31PM EDT18.000.040.030.050.00-916439.26%
PFE241018P000190002024-06-21 12:28PM EDT19.000.070.050.25+0.01+16.67%601,08148.73%
PFE241018P000200002024-06-17 2:01PM EDT20.000.090.070.200.00-20082741.02%
PFE241018P000210002024-06-17 1:40PM EDT21.000.120.080.430.00-2532,55644.92%
PFE241018P000220002024-06-20 9:34AM EDT22.000.150.120.150.00-13,77929.10%
PFE241018P000230002024-06-20 11:15AM EDT23.000.200.180.210.00-2321,61327.05%
PFE241018P000240002024-06-20 10:13AM EDT24.000.310.070.380.00-1009,13027.34%
PFE241018P000250002024-06-21 2:21PM EDT25.000.460.350.46-0.03-6.12%126,78323.98%
PFE241018P000260002024-06-21 3:46PM EDT26.000.680.550.77-0.04-5.56%3674,07324.32%
PFE241018P000270002024-06-21 3:40PM EDT27.001.041.061.09-0.05-4.59%6458,55023.05%
PFE241018P000280002024-06-21 3:36PM EDT28.001.601.551.59+0.06+3.90%2524,18523.05%
PFE241018P000290002024-06-21 10:51AM EDT29.002.151.822.38-0.04-1.83%797,45026.07%
PFE241018P000300002024-06-20 12:08PM EDT30.002.902.483.500.00-851,42233.47%
PFE241018P000310002024-06-21 10:51AM EDT31.003.703.253.80+0.10+2.78%1531,07325.49%
PFE241018P000320002024-06-13 11:47AM EDT32.004.704.255.200.00-2029337.31%
PFE241018P000330002024-06-04 1:47PM EDT33.003.904.805.600.00-22128.13%
PFE241018P000340002024-06-04 9:31AM EDT34.005.055.006.600.00-1753931.25%
PFE241018P000350002024-05-30 9:31AM EDT35.007.206.058.250.00-102849.32%
PFE241018P000360002024-04-05 11:16AM EDT36.009.888.059.500.00-1157.57%
PFE241018P000400002024-04-29 2:20PM EDT40.0014.6511.7012.850.00-7054.35%