Mercado fechará em 5 h 16 min
BOVESPA
131.993,05 -1.129,62 (-0,85%) MERVAL
1.825.508,62 -21.544,50 (-1,17%) MXX
52.580,93 -337,11 (-0,64%) PETROLEO CRU
71,68 -0,27 (-0,38%) OURO
2.638,20 +23,60 (+0,90%) Bitcoin USD
63.272,30 +17,91 (+0,03%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:44AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-08-29 11:21AM EDT | 15.00 | 13.78 | 14.30 | 14.35 | 0.00 | - | 10 | 72 | 531.25% |
| PFE240920C00017500 | 2024-09-17 3:05PM EDT | 17.50 | 11.40 | 11.80 | 11.90 | 0.00 | - | 1 | 130 | 418.75% |
| PFE240920C00019000 | 2024-08-19 10:40AM EDT | 19.00 | 9.85 | 10.75 | 11.20 | 0.00 | - | 36 | 35 | 757.81% |
| PFE240920C00020000 | 2024-09-19 11:27AM EDT | 20.00 | 9.75 | 9.30 | 9.40 | 0.00 | - | 53 | 276 | 318.75% |
| PFE240920C00021000 | 2024-09-17 10:59AM EDT | 21.00 | 8.85 | 8.30 | 8.40 | 0.00 | - | 1 | 4 | 281.25% |
| PFE240920C00022500 | 2024-09-20 9:52AM EDT | 22.50 | 6.88 | 6.80 | 6.85 | -0.47 | -6.39% | 1 | 130 | 231.25% |
| PFE240920C00023000 | 2024-09-12 11:00AM EDT | 23.00 | 6.05 | 6.30 | 6.40 | 0.00 | - | - | 72 | 212.50% |
| PFE240920C00023500 | 2024-09-06 9:31AM EDT | 23.50 | 5.20 | 5.80 | 5.90 | 0.00 | - | 7 | 7 | 196.88% |
| PFE240920C00024000 | 2024-09-20 9:33AM EDT | 24.00 | 5.45 | 5.30 | 5.40 | -0.10 | -1.80% | 2 | 191 | 181.25% |
| PFE240920C00024500 | 2024-09-13 9:48AM EDT | 24.50 | 4.75 | 4.80 | 4.90 | 0.00 | - | - | 12 | 162.50% |
| PFE240920C00025000 | 2024-09-19 2:39PM EDT | 25.00 | 4.80 | 4.30 | 4.40 | 0.00 | - | 20 | 2,345 | 146.88% |
| PFE240920C00025500 | 2024-09-18 3:40PM EDT | 25.50 | 4.35 | 3.80 | 3.90 | 0.00 | - | 2 | 11 | 131.25% |
| PFE240920C00026000 | 2024-09-20 10:02AM EDT | 26.00 | 3.39 | 3.30 | 3.40 | -0.29 | -7.88% | 1 | 878 | 115.63% |
| PFE240920C00026500 | 2024-09-19 10:13AM EDT | 26.50 | 3.45 | 2.79 | 2.86 | 0.00 | - | 1 | 12 | 109.38% |
| PFE240920C00027000 | 2024-09-20 9:35AM EDT | 27.00 | 2.41 | 2.30 | 2.36 | -0.31 | -11.40% | 15 | 704 | 93.75% |
| PFE240920C00027500 | 2024-09-20 9:59AM EDT | 27.50 | 1.90 | 1.81 | 1.86 | -0.20 | -9.52% | 22 | 24,678 | 76.56% |
| PFE240920C00028000 | 2024-09-20 9:56AM EDT | 28.00 | 1.39 | 1.31 | 1.53 | -0.31 | -18.24% | 2 | 767 | 81.25% |
| PFE240920C00028500 | 2024-09-20 10:10AM EDT | 28.50 | 0.85 | 0.82 | 0.86 | -0.28 | -24.78% | 7 | 1,569 | 40.63% |
| PFE240920C00029000 | 2024-09-20 10:10AM EDT | 29.00 | 0.37 | 0.35 | 0.38 | -0.26 | -41.27% | 1,375 | 21,472 | 26.17% |
| PFE240920C00029500 | 2024-09-20 10:12AM EDT | 29.50 | 0.05 | 0.04 | 0.05 | -0.18 | -78.26% | 1,805 | 7,190 | 18.75% |
| PFE240920C00030000 | 2024-09-20 10:13AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,998 | 54,218 | 26.56% |
| PFE240920C00030500 | 2024-09-20 10:11AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 6,835 | 42.19% |
| PFE240920C00031000 | 2024-09-20 9:31AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 28,433 | 50.00% |
| PFE240920C00031500 | 2024-09-19 2:58PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 2,438 | 62.50% |
| PFE240920C00032000 | 2024-09-18 1:07PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,204 | 75.00% |
| PFE240920C00032500 | 2024-09-20 9:48AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,897 | 84.38% |
| PFE240920C00033000 | 2024-09-18 10:09AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 578 | 93.75% |
| PFE240920C00033500 | 2024-09-20 9:31AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 826 | 50.00% |
| PFE240920C00034000 | 2024-09-19 10:11AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,840 | 118.75% |
| PFE240920C00034500 | 2024-09-16 10:10AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 66 | 125.00% |
| PFE240920C00035000 | 2024-09-19 2:14PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 16,332 | 137.50% |
| PFE240920C00036000 | 2024-09-19 9:34AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,351 | 156.25% |
| PFE240920C00037000 | 2024-08-21 2:28PM EDT | 37.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 12 | 340.63% |
| PFE240920C00037500 | 2024-09-18 2:57PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,573 | 9,625 | 181.25% |
| PFE240920C00038000 | 2024-08-23 11:42AM EDT | 38.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 187.50% |
| PFE240920C00040000 | 2024-09-19 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 10,805 | 225.00% |
| PFE240920C00042500 | 2024-09-11 11:20AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,510 | 262.50% |
| PFE240920C00045000 | 2024-08-26 1:37PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 998 | 300.00% |
| PFE240920C00047500 | 2024-07-10 12:07PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 253 | 368.75% |
| PFE240920C00050000 | 2024-07-31 1:02PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 342 | 362.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-08-05 9:38AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10,314 | 50.00% |
| PFE240920P00017500 | 2024-08-16 11:25AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 17,073 | 375.00% |
| PFE240920P00019000 | 2024-08-30 10:15AM EDT | 19.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 592.19% |
| PFE240920P00020000 | 2024-09-09 2:22PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 11,899 | 50.00% |
| PFE240920P00021000 | 2024-09-06 2:05PM EDT | 21.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 5,674 | 331.25% |
| PFE240920P00022000 | 2024-09-12 10:42AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 488 | 246.88% |
| PFE240920P00022500 | 2024-09-12 1:30PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19,507 | 200.00% |
| PFE240920P00023000 | 2024-09-13 10:03AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 917 | 187.50% |
| PFE240920P00023500 | 2024-09-12 10:24AM EDT | 23.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 85 | 489 | 243.75% |
| PFE240920P00024000 | 2024-09-16 9:36AM EDT | 24.00 | 0.05 | 0.00 | 0.01 | +0.04 | +133.33% | 6 | 12,998 | 156.25% |
| PFE240920P00024500 | 2024-09-16 9:32AM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 317 | 162.50% |
| PFE240920P00025000 | 2024-09-17 11:26AM EDT | 25.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 8 | 37,667 | 140.63% |
| PFE240920P00025500 | 2024-09-16 9:37AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,554 | 112.50% |
| PFE240920P00026000 | 2024-09-20 9:36AM EDT | 26.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 28,419 | 96.88% |
| PFE240920P00026500 | 2024-09-17 12:43PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 267 | 87.50% |
| PFE240920P00027000 | 2024-09-20 9:38AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,824 | 71.88% |
| PFE240920P00027500 | 2024-09-19 1:52PM EDT | 27.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 559 | 56,082 | 56.25% |
| PFE240920P00028000 | 2024-09-19 3:48PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 6,074 | 58.59% |
| PFE240920P00028500 | 2024-09-20 9:38AM EDT | 28.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 7,482 | 38.28% |
| PFE240920P00029000 | 2024-09-20 10:03AM EDT | 29.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1,514 | 29,242 | 25.00% |
| PFE240920P00029500 | 2024-09-20 10:05AM EDT | 29.50 | 0.19 | 0.19 | 0.22 | +0.11 | +137.50% | 465 | 3,364 | 19.53% |
| PFE240920P00030000 | 2024-09-20 10:11AM EDT | 30.00 | 0.67 | 0.64 | 0.70 | +0.27 | +69.23% | 150 | 27,406 | 36.72% |
| PFE240920P00030500 | 2024-09-19 3:58PM EDT | 30.50 | 0.86 | 1.12 | 1.24 | 0.00 | - | 16 | 8 | 68.36% |
| PFE240920P00031000 | 2024-09-19 3:48PM EDT | 31.00 | 1.42 | 1.64 | 1.77 | 0.00 | - | 95 | 3,786 | 73.44% |
| PFE240920P00031500 | 2024-09-19 9:31AM EDT | 31.50 | 1.56 | 2.09 | 2.25 | 0.00 | - | 1 | 4 | 62.50% |
| PFE240920P00032000 | 2024-09-18 3:08PM EDT | 32.00 | 2.19 | 2.57 | 2.85 | 0.00 | - | 12 | 33 | 107.03% |
| PFE240920P00032500 | 2024-09-20 9:33AM EDT | 32.50 | 3.05 | 3.10 | 3.20 | +0.27 | +9.71% | 2 | 36 | 115.63% |
| PFE240920P00033000 | 2024-09-19 3:09PM EDT | 33.00 | 3.20 | 3.55 | 3.70 | 0.00 | - | 36 | 8 | 129.69% |
| PFE240920P00033500 | 2024-09-10 11:31AM EDT | 33.50 | 3.85 | 4.10 | 4.20 | 0.00 | - | 6 | 8 | 142.19% |
| PFE240920P00034000 | 2024-09-19 3:09PM EDT | 34.00 | 4.20 | 4.55 | 4.70 | 0.00 | - | 29 | 15 | 154.69% |
| PFE240920P00034500 | 2024-09-19 3:13PM EDT | 34.50 | 4.70 | 5.10 | 5.20 | 0.00 | - | 1 | 1 | 167.19% |
| PFE240920P00035000 | 2024-09-19 3:13PM EDT | 35.00 | 5.19 | 5.60 | 5.70 | 0.00 | - | 57 | 101 | 179.69% |
| PFE240920P00036000 | 2024-08-02 9:34AM EDT | 36.00 | 4.90 | 6.20 | 7.90 | 0.00 | - | 1 | 5 | 347.66% |
| PFE240920P00037000 | 2024-09-19 3:13PM EDT | 37.00 | 7.05 | 7.55 | 8.35 | 0.00 | - | 1 | 1 | 346.88% |
| PFE240920P00037500 | 2024-09-17 9:31AM EDT | 37.50 | 7.50 | 8.00 | 8.35 | 0.00 | - | 1 | 2 | 196.88% |
| PFE240920P00040000 | 2024-09-17 9:31AM EDT | 40.00 | 10.00 | 10.45 | 10.75 | 0.00 | - | 3 | 0 | 329.69% |
| PFE240920P00042500 | 2024-09-19 3:13PM EDT | 42.50 | 12.80 | 12.90 | 13.35 | 0.00 | - | 1 | 1 | 440.63% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 692.19% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.95 | 22.45 | 0.00 | - | 2 | 0 | 1,312.50% |
| PFE240920P00050000 | 2024-09-16 9:35AM EDT | 50.00 | 20.20 | 20.35 | 20.80 | 0.00 | - | 1 | 0 | 548.44% |
© 2024 Yahoo. Todos os direitos reservados.