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
67.964,45 +961,94 (+1,44%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220C00015000 | 2024-07-26 1:17PM EDT | 15.00 | 16.00 | 15.15 | 17.00 | +2.05 | +14.70% | 2 | 2 | 75.98% |
| PFE241220C00018000 | 2024-07-03 10:27AM EDT | 18.00 | 10.15 | 12.10 | 13.85 | 0.00 | - | 8 | 0 | 54.20% |
| PFE241220C00019000 | 2024-07-09 11:11AM EDT | 19.00 | 8.44 | 11.05 | 12.80 | 0.00 | - | - | 1 | 78.03% |
| PFE241220C00020000 | 2024-07-17 10:59AM EDT | 20.00 | 9.99 | 10.40 | 12.15 | 0.00 | - | 3 | 127 | 56.93% |
| PFE241220C00021000 | 2024-07-17 2:29PM EDT | 21.00 | 10.05 | 9.15 | 11.25 | +1.04 | +11.54% | 1 | 0 | 76.22% |
| PFE241220C00022000 | 2024-07-24 9:30AM EDT | 22.00 | 7.78 | 8.15 | 10.25 | 0.00 | - | 1 | 126 | 69.97% |
| PFE241220C00023000 | 2024-07-25 3:30PM EDT | 23.00 | 8.00 | 8.15 | 9.30 | +0.54 | +7.24% | 1 | 295 | 53.13% |
| PFE241220C00024000 | 2024-07-25 10:11AM EDT | 24.00 | 6.97 | 6.25 | 8.35 | 0.00 | - | 12 | 313 | 59.91% |
| PFE241220C00025000 | 2024-07-26 1:47PM EDT | 25.00 | 6.30 | 5.30 | 6.45 | +0.75 | +13.51% | 15 | 1,170 | 37.21% |
| PFE241220C00026000 | 2024-07-26 2:14PM EDT | 26.00 | 5.50 | 4.45 | 5.55 | +1.14 | +26.15% | 11 | 916 | 34.42% |
| PFE241220C00027000 | 2024-07-26 2:30PM EDT | 27.00 | 4.74 | 4.60 | 4.70 | +0.74 | +18.50% | 4 | 456 | 32.23% |
| PFE241220C00028000 | 2024-07-26 1:58PM EDT | 28.00 | 3.95 | 3.50 | 3.95 | +0.67 | +20.43% | 20 | 5,706 | 31.06% |
| PFE241220C00029000 | 2024-07-26 3:28PM EDT | 29.00 | 3.19 | 3.15 | 3.25 | +0.59 | +22.69% | 42 | 3,634 | 29.86% |
| PFE241220C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 2.56 | 2.56 | 2.70 | +0.51 | +24.88% | 727 | 7,645 | 29.86% |
| PFE241220C00031000 | 2024-07-26 3:50PM EDT | 31.00 | 2.09 | 2.06 | 2.08 | +0.52 | +33.12% | 864 | 3,948 | 28.08% |
| PFE241220C00032000 | 2024-07-26 3:12PM EDT | 32.00 | 1.60 | 1.62 | 1.64 | +0.37 | +30.08% | 755 | 3,694 | 27.74% |
| PFE241220C00033000 | 2024-07-26 3:09PM EDT | 33.00 | 1.27 | 1.24 | 1.27 | +0.38 | +42.70% | 606 | 3,393 | 27.39% |
| PFE241220C00034000 | 2024-07-26 3:11PM EDT | 34.00 | 0.96 | 0.74 | 0.98 | +0.31 | +47.69% | 568 | 1,407 | 27.30% |
| PFE241220C00035000 | 2024-07-26 3:47PM EDT | 35.00 | 0.73 | 0.71 | 0.75 | +0.22 | +43.14% | 243 | 3,075 | 27.25% |
| PFE241220C00036000 | 2024-07-26 1:26PM EDT | 36.00 | 0.55 | 0.53 | 0.61 | +0.19 | +52.78% | 69 | 47 | 27.98% |
| PFE241220C00037000 | 2024-07-26 3:55PM EDT | 37.00 | 0.41 | 0.26 | 0.44 | +0.13 | +46.43% | 169 | 23 | 27.52% |
| PFE241220C00040000 | 2024-07-26 3:37PM EDT | 40.00 | 0.18 | 0.17 | 0.19 | +0.06 | +50.00% | 125 | 3,046 | 27.93% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220P00015000 | 2024-07-18 9:40AM EDT | 15.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 637 | 50.78% |
| PFE241220P00018000 | 2024-07-26 12:52PM EDT | 18.00 | 0.06 | 0.02 | 0.83 | -0.01 | -14.29% | 5 | 494 | 64.55% |
| PFE241220P00019000 | 2024-07-11 9:33AM EDT | 19.00 | 0.07 | 0.03 | 1.31 | 0.00 | - | 4 | 253 | 67.63% |
| PFE241220P00020000 | 2024-07-25 12:34PM EDT | 20.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 7 | 1,409 | 42.77% |
| PFE241220P00021000 | 2024-07-26 12:52PM EDT | 21.00 | 0.10 | 0.04 | 0.15 | -0.01 | -9.09% | 56 | 1,013 | 38.18% |
| PFE241220P00022000 | 2024-07-26 10:15AM EDT | 22.00 | 0.11 | 0.09 | 0.15 | -0.05 | -31.25% | 2 | 1,402 | 34.28% |
| PFE241220P00023000 | 2024-07-26 1:39PM EDT | 23.00 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 10 | 1,556 | 30.57% |
| PFE241220P00024000 | 2024-07-26 11:58AM EDT | 24.00 | 0.20 | 0.17 | 0.21 | -0.04 | -16.67% | 22 | 8,990 | 29.20% |
| PFE241220P00025000 | 2024-07-26 2:56PM EDT | 25.00 | 0.28 | 0.25 | 0.29 | -0.07 | -20.00% | 7 | 17,653 | 27.88% |
| PFE241220P00026000 | 2024-07-26 3:57PM EDT | 26.00 | 0.38 | 0.38 | 0.41 | -0.13 | -25.49% | 108 | 1,946 | 26.86% |
| PFE241220P00027000 | 2024-07-26 3:38PM EDT | 27.00 | 0.60 | 0.50 | 0.59 | -0.11 | -15.49% | 92 | 7,872 | 26.22% |
| PFE241220P00028000 | 2024-07-26 3:15PM EDT | 28.00 | 0.82 | 0.78 | 0.83 | -0.15 | -15.46% | 142 | 8,427 | 25.64% |
| PFE241220P00029000 | 2024-07-26 2:54PM EDT | 29.00 | 1.14 | 1.10 | 1.15 | -0.26 | -18.57% | 3,479 | 8,146 | 25.22% |
| PFE241220P00030000 | 2024-07-26 3:38PM EDT | 30.00 | 1.53 | 1.50 | 1.55 | -0.38 | -19.90% | 443 | 5,355 | 24.88% |
| PFE241220P00031000 | 2024-07-26 3:44PM EDT | 31.00 | 2.00 | 1.99 | 2.03 | -0.40 | -16.67% | 467 | 207 | 24.49% |
| PFE241220P00032000 | 2024-07-25 3:00PM EDT | 32.00 | 2.66 | 2.55 | 2.59 | -0.34 | -11.33% | 16 | 270 | 24.10% |
| PFE241220P00033000 | 2024-07-18 3:48PM EDT | 33.00 | 4.15 | 3.15 | 3.25 | 0.00 | - | 13 | 48 | 24.00% |
| PFE241220P00034000 | 2024-07-26 11:56AM EDT | 34.00 | 4.00 | 3.85 | 3.95 | -0.30 | -6.98% | 60 | 34 | 23.44% |
| PFE241220P00035000 | 2024-07-25 9:51AM EDT | 35.00 | 5.30 | 4.60 | 4.75 | 0.00 | - | 300 | 304 | 23.44% |
| PFE241220P00040000 | 2024-07-26 11:08AM EDT | 40.00 | 9.40 | 8.50 | 9.90 | -0.60 | -6.00% | 31 | 30 | 39.60% |
© 2024 Yahoo. Todos os direitos reservados.