Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.249,06 +1.191,78 (+1,78%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-07-25 2:14PM EDT | 15.00 | 15.70 | 15.25 | 16.95 | +0.40 | +2.61% | 10 | 0 | 102.44% |
| PFE241018C00016000 | 2024-07-25 2:10PM EDT | 16.00 | 14.31 | 14.20 | 15.60 | 0.00 | - | 3 | 0 | 77.54% |
| PFE241018C00018000 | 2024-06-05 10:45AM EDT | 18.00 | 11.55 | 9.90 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| PFE241018C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.30 | 9.65 | 9.85 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018C00020000 | 2024-07-26 10:05AM EDT | 20.00 | 10.88 | 10.00 | 11.15 | +0.63 | +6.15% | 12 | 96 | 69.53% |
| PFE241018C00021000 | 2024-05-07 2:32PM EDT | 21.00 | 7.00 | 7.80 | 8.15 | 0.00 | - | 2 | 0 | 0.00% |
| PFE241018C00022000 | 2024-06-25 2:07PM EDT | 22.00 | 6.15 | 7.55 | 8.25 | 0.00 | - | 10 | 30 | 0.00% |
| PFE241018C00023000 | 2024-07-19 1:10PM EDT | 23.00 | 6.84 | 6.70 | 9.15 | 0.00 | - | 6 | 101 | 81.93% |
| PFE241018C00024000 | 2024-07-26 2:46PM EDT | 24.00 | 7.23 | 6.65 | 7.25 | +0.71 | +10.89% | 5 | 1,002 | 49.17% |
| PFE241018C00025000 | 2024-07-26 2:38PM EDT | 25.00 | 6.30 | 5.15 | 6.25 | +0.85 | +15.60% | 10 | 2,302 | 43.36% |
| PFE241018C00026000 | 2024-07-26 10:48AM EDT | 26.00 | 5.05 | 5.20 | 5.35 | +0.55 | +12.22% | 50 | 737 | 40.38% |
| PFE241018C00027000 | 2024-07-26 1:26PM EDT | 27.00 | 4.40 | 3.35 | 4.45 | +0.76 | +20.88% | 5 | 1,654 | 36.87% |
| PFE241018C00028000 | 2024-07-26 3:42PM EDT | 28.00 | 3.50 | 3.50 | 3.55 | +0.64 | +22.38% | 205 | 5,226 | 32.81% |
| PFE241018C00029000 | 2024-07-26 3:56PM EDT | 29.00 | 2.78 | 2.75 | 3.00 | +0.64 | +29.91% | 158 | 9,072 | 34.86% |
| PFE241018C00030000 | 2024-07-26 3:57PM EDT | 30.00 | 2.14 | 2.10 | 2.15 | +0.52 | +32.10% | 2,574 | 8,516 | 29.91% |
| PFE241018C00031000 | 2024-07-26 3:50PM EDT | 31.00 | 1.58 | 1.57 | 1.59 | +0.46 | +41.07% | 564 | 8,120 | 28.81% |
| PFE241018C00032000 | 2024-07-26 3:57PM EDT | 32.00 | 1.14 | 1.12 | 1.15 | +0.37 | +48.05% | 1,730 | 5,357 | 28.22% |
| PFE241018C00033000 | 2024-07-26 3:50PM EDT | 33.00 | 0.80 | 0.78 | 0.80 | +0.30 | +60.00% | 424 | 10,978 | 27.64% |
| PFE241018C00034000 | 2024-07-26 3:52PM EDT | 34.00 | 0.54 | 0.52 | 0.56 | +0.19 | +54.29% | 461 | 3,148 | 27.64% |
| PFE241018C00035000 | 2024-07-26 3:49PM EDT | 35.00 | 0.35 | 0.15 | 0.38 | +0.10 | +40.00% | 387 | 1,539 | 27.59% |
| PFE241018C00036000 | 2024-07-26 2:32PM EDT | 36.00 | 0.25 | 0.23 | 0.26 | +0.08 | +47.06% | 118 | 578 | 27.78% |
| PFE241018C00037000 | 2024-07-26 2:32PM EDT | 37.00 | 0.18 | 0.15 | 0.19 | +0.07 | +63.64% | 365 | 1,363 | 28.52% |
| PFE241018C00038000 | 2024-07-26 3:52PM EDT | 38.00 | 0.13 | 0.01 | 0.33 | +0.04 | +44.44% | 29 | 510 | 36.43% |
| PFE241018C00039000 | 2024-07-25 1:23PM EDT | 39.00 | 0.06 | 0.07 | 0.12 | 0.00 | - | 10 | 329 | 30.96% |
| PFE241018C00040000 | 2024-07-26 12:14PM EDT | 40.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 308 | 1,019 | 30.86% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-07-24 10:05AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 5,382 | 58.59% |
| PFE241018P00016000 | 2024-07-22 11:00AM EDT | 16.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 480 | 526 | 112.01% |
| PFE241018P00017000 | 2024-07-18 12:22PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 157 | 60.55% |
| PFE241018P00018000 | 2024-07-17 9:49AM EDT | 18.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 181 | 89.26% |
| PFE241018P00019000 | 2024-07-17 9:49AM EDT | 19.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 1,114 | 83.20% |
| PFE241018P00020000 | 2024-07-25 10:25AM EDT | 20.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 745 | 55.86% |
| PFE241018P00021000 | 2024-07-19 2:08PM EDT | 21.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 60 | 2,999 | 75.20% |
| PFE241018P00022000 | 2024-07-26 9:58AM EDT | 22.00 | 0.07 | 0.03 | 0.54 | +0.01 | +16.67% | 264 | 3,797 | 52.93% |
| PFE241018P00023000 | 2024-07-26 1:31PM EDT | 23.00 | 0.06 | 0.05 | 0.56 | -0.04 | -40.00% | 138 | 1,578 | 57.96% |
| PFE241018P00024000 | 2024-07-26 1:51PM EDT | 24.00 | 0.07 | 0.05 | 0.27 | -0.01 | -12.50% | 72 | 9,598 | 41.31% |
| PFE241018P00025000 | 2024-07-26 12:28PM EDT | 25.00 | 0.11 | 0.08 | 0.12 | -0.05 | -31.25% | 59 | 7,134 | 29.30% |
| PFE241018P00026000 | 2024-07-26 3:55PM EDT | 26.00 | 0.16 | 0.12 | 0.16 | -0.07 | -30.43% | 22 | 6,190 | 26.76% |
| PFE241018P00027000 | 2024-07-26 3:48PM EDT | 27.00 | 0.25 | 0.23 | 0.26 | -0.11 | -30.56% | 123 | 9,990 | 25.59% |
| PFE241018P00028000 | 2024-07-26 3:34PM EDT | 28.00 | 0.39 | 0.26 | 0.41 | -0.18 | -31.58% | 72 | 7,226 | 24.46% |
| PFE241018P00029000 | 2024-07-26 2:34PM EDT | 29.00 | 0.66 | 0.30 | 0.65 | -0.20 | -23.26% | 903 | 11,857 | 23.73% |
| PFE241018P00030000 | 2024-07-26 3:09PM EDT | 30.00 | 0.98 | 0.96 | 0.99 | -0.36 | -26.87% | 2,886 | 3,233 | 23.05% |
| PFE241018P00031000 | 2024-07-26 3:24PM EDT | 31.00 | 1.44 | 1.41 | 1.45 | -0.34 | -19.10% | 1,809 | 1,383 | 22.56% |
| PFE241018P00032000 | 2024-07-26 3:22PM EDT | 32.00 | 2.04 | 1.98 | 2.02 | -0.48 | -19.05% | 24 | 310 | 21.90% |
| PFE241018P00033000 | 2024-07-25 12:02PM EDT | 33.00 | 3.25 | 2.49 | 2.84 | 0.00 | - | 19 | 240 | 24.00% |
| PFE241018P00034000 | 2024-07-17 10:58AM EDT | 34.00 | 4.45 | 3.25 | 4.45 | 0.00 | - | 10 | 548 | 40.63% |
| PFE241018P00035000 | 2024-07-26 3:11PM EDT | 35.00 | 4.34 | 4.30 | 4.40 | -1.29 | -22.91% | 2 | 245 | 21.49% |
| PFE241018P00036000 | 2024-07-26 12:34PM EDT | 36.00 | 5.32 | 4.20 | 5.35 | -4.56 | -46.15% | 2 | 1 | 22.66% |
| PFE241018P00040000 | 2024-07-26 3:29PM EDT | 40.00 | 9.28 | 8.30 | 10.25 | -0.72 | -7.20% | 21 | 41 | 60.79% |
© 2024 Yahoo. Todos os direitos reservados.