Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.414,73 +573,98 (+1,07%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:40.00
Opções de comprapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913C00040000 | 2024-08-19 9:49AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 127.34% |
| PFE240920C00040000 | 2024-09-06 1:45PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 13 | 10,951 | 65.63% |
| PFE240927C00040000 | 2024-08-15 9:30AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 75.39% |
| PFE241018C00040000 | 2024-09-06 2:27PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 83 | 1,714 | 44.53% |
| PFE241115C00040000 | 2024-09-06 3:43PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 1 | 431 | 37.50% |
| PFE241220C00040000 | 2024-09-06 11:18AM EDT | 2024-12-20 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 1 | 3,977 | 32.62% |
| PFE250117C00040000 | 2024-09-06 3:46PM EDT | 2025-01-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 28 | 52,637 | 29.79% |
| PFE250321C00040000 | 2024-09-06 12:35PM EDT | 2025-03-21 | 0.14 | 0.12 | 0.18 | +0.01 | +7.69% | 26 | 4,740 | 29.35% |
| PFE250620C00040000 | 2024-09-05 11:03AM EDT | 2025-06-20 | 0.24 | 0.21 | 0.27 | +0.02 | +9.09% | 2 | 9,496 | 26.56% |
| PFE251121C00040000 | 2024-09-06 3:38PM EDT | 2025-11-21 | 0.46 | 0.38 | 0.75 | -0.04 | -8.00% | 1 | 357 | 28.44% |
| PFE251219C00040000 | 2024-09-06 2:36PM EDT | 2025-12-19 | 0.46 | 0.50 | 0.61 | -0.04 | -8.00% | 757 | 10,269 | 25.86% |
| PFE260116C00040000 | 2024-09-06 3:43PM EDT | 2026-01-16 | 0.60 | 0.55 | 0.71 | -0.01 | -1.64% | 674 | 20,326 | 26.32% |
| PFE260618C00040000 | 2024-09-06 2:52PM EDT | 2026-06-18 | 0.86 | 0.81 | 1.07 | +0.02 | +2.38% | 42 | 6,966 | 26.44% |
| PFE261218C00040000 | 2024-09-06 2:55PM EDT | 2026-12-18 | 1.13 | 1.10 | 1.28 | -0.02 | -1.74% | 61 | 1,341 | 24.95% |
Opções de vendapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00040000 | 2024-08-22 9:45AM EDT | 2024-09-20 | 11.00 | 10.70 | 11.50 | 0.00 | - | 19 | 0 | 92.58% |
| PFE241018P00040000 | 2024-08-07 3:56PM EDT | 2024-10-18 | 11.15 | 10.70 | 12.30 | 0.00 | - | 7 | 0 | 52.15% |
| PFE241115P00040000 | 2024-09-05 3:15PM EDT | 2024-11-15 | 11.60 | 10.00 | 12.25 | 0.00 | - | 1 | 3 | 73.68% |
| PFE241220P00040000 | 2024-09-03 2:48PM EDT | 2024-12-20 | 11.75 | 10.60 | 12.45 | 0.00 | - | 1 | 2 | 64.75% |
| PFE250117P00040000 | 2024-08-30 9:47AM EDT | 2025-01-17 | 11.35 | 11.45 | 11.60 | 0.00 | - | 4 | 2,104 | 34.86% |
| PFE250321P00040000 | 2024-08-29 11:55AM EDT | 2025-03-21 | 11.30 | 11.30 | 11.85 | 0.00 | - | 11 | 405 | 35.84% |
| PFE250620P00040000 | 2024-08-30 3:01PM EDT | 2025-06-20 | 11.22 | 11.20 | 12.35 | 0.00 | - | 1 | 80 | 37.67% |
| PFE251219P00040000 | 2024-08-06 3:15PM EDT | 2025-12-19 | 10.99 | 11.00 | 12.05 | 0.00 | - | 10 | 964 | 25.93% |
| PFE260116P00040000 | 2024-08-30 2:51PM EDT | 2026-01-16 | 11.28 | 11.60 | 11.95 | 0.00 | - | 15 | 757 | 23.90% |
| PFE260618P00040000 | 2024-08-26 12:48PM EDT | 2026-06-18 | 11.57 | 11.30 | 12.25 | 0.00 | - | 2 | 928 | 24.09% |
| PFE261218P00040000 | 2024-09-03 3:03PM EDT | 2026-12-18 | 12.35 | 11.90 | 12.50 | 0.00 | - | 1 | 25 | 23.34% |
© 2024 Yahoo. Todos os direitos reservados.