Mercado fechado

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. 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 comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE241220C000150002024-06-12 2:48PM EDT15.0012.7511.0013.400.00-1775.88%
PFE241220C000180002024-06-20 3:41PM EDT18.009.908.1510.000.00-1144.24%
PFE241220C000200002024-06-18 1:25PM EDT20.007.506.008.050.00-413637.11%
PFE241220C000210002024-05-29 9:37AM EDT21.007.315.857.500.00-1244.24%
PFE241220C000220002024-06-11 2:24PM EDT22.006.455.906.600.00-212541.21%
PFE241220C000230002024-06-14 10:19AM EDT23.005.005.055.150.00-120926.95%
PFE241220C000240002024-06-21 9:49AM EDT24.004.353.655.65+0.35+8.75%1131047.95%
PFE241220C000250002024-06-21 10:35AM EDT25.003.603.453.55+0.12+3.45%370425.27%
PFE241220C000260002024-06-21 10:40AM EDT26.002.922.383.15+0.56+23.73%190228.78%
PFE241220C000270002024-06-21 2:22PM EDT27.002.222.082.45-0.08-3.48%7625926.81%
PFE241220C000280002024-06-21 2:25PM EDT28.001.691.451.93-0.11-6.11%1121,71926.32%
PFE241220C000290002024-06-21 2:55PM EDT29.001.311.261.55-0.03-2.24%2073,10326.64%
PFE241220C000300002024-06-21 3:55PM EDT30.000.990.801.03-0.06-5.71%1365,68124.15%
PFE241220C000310002024-06-21 2:46PM EDT31.000.700.700.79-0.06-7.89%121,66424.46%
PFE241220C000320002024-06-21 2:54PM EDT32.000.510.510.62-0.12-19.05%272,47425.05%
PFE241220C000330002024-06-21 3:58PM EDT33.000.390.380.42-0.08-17.02%7971,34224.32%
PFE241220C000340002024-06-21 11:29AM EDT34.000.280.270.32-0.07-20.00%549324.76%
PFE241220C000350002024-06-21 3:13PM EDT35.000.220.180.25-0.07-24.14%2671,44825.29%
PFE241220C000400002024-06-18 1:41PM EDT40.000.070.050.200.00-477033.40%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE241220P000150002024-06-21 3:32PM EDT15.000.040.020.05-0.02-33.33%50027943.36%
PFE241220P000180002024-06-21 3:38PM EDT18.000.080.050.15-0.02-20.00%20228738.97%
PFE241220P000190002024-06-17 3:58PM EDT19.000.120.060.150.00-1721934.86%
PFE241220P000200002024-06-20 12:46PM EDT20.000.140.120.160.00-258031.45%
PFE241220P000210002024-06-21 9:52AM EDT21.000.180.170.21-0.01-5.26%21,00629.54%
PFE241220P000220002024-06-21 9:50AM EDT22.000.270.250.28-0.02-6.90%390727.83%
PFE241220P000230002024-06-21 11:38AM EDT23.000.400.360.390.00-30366326.54%
PFE241220P000240002024-06-21 3:49PM EDT24.000.560.520.56-0.16-22.22%728,86425.71%
PFE241220P000250002024-06-21 3:54PM EDT25.000.750.740.79-0.03-3.85%2,5096,71924.98%
PFE241220P000260002024-06-21 3:46PM EDT26.001.111.061.11+0.02+1.83%4281,24024.56%
PFE241220P000270002024-06-21 3:46PM EDT27.001.471.251.53-0.06-3.92%5326,47624.44%
PFE241220P000280002024-06-21 2:26PM EDT28.002.031.972.170.00-2005,03926.07%
PFE241220P000290002024-06-20 9:30AM EDT29.002.682.462.770.00-73,26026.15%
PFE241220P000300002024-06-21 12:03PM EDT30.003.353.204.10-0.06-1.76%204,17734.99%
PFE241220P000310002024-06-20 3:37PM EDT31.004.053.954.100.00-415825.22%
PFE241220P000320002024-06-21 10:52AM EDT32.004.804.806.50+1.00+26.32%12048.17%
PFE241220P000330002024-06-18 11:51AM EDT33.005.915.656.800.00-12542.14%
PFE241220P000340002024-06-10 10:14AM EDT34.006.305.556.750.00-83928.37%
PFE241220P000350002024-06-06 12:05PM EDT35.006.116.408.600.00-32045.29%
PFE241220P000400002024-06-04 11:35AM EDT40.0010.8511.5013.600.00-1057.72%