Mercado fechado

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
29,71-0,32 (-1,07%)
No fechamento: 04:04PM EDT
29,79 +0,08 (+0,27%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:15.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240719C000150002024-07-12 12:18PM EDT2024-07-1914.0012.8515.800.00-14331,278.13%
PFE240726C000150002024-07-18 9:42AM EDT2024-07-2615.3013.6016.500.00-250323.05%
PFE240816C000150002024-07-12 11:55AM EDT2024-08-1613.9513.0016.750.00-213144.92%
PFE240920C000150002024-06-10 9:31AM EDT2024-09-2013.3312.9014.700.00-2990.00%
PFE241018C000150002024-07-10 10:56AM EDT2024-10-1813.0813.0016.800.00-72883.59%
PFE241220C000150002024-07-11 9:32AM EDT2024-12-2013.9513.0016.800.00-1764.45%
PFE250117C000150002024-07-17 10:23AM EDT2025-01-1715.3013.5016.650.00-3337568.65%
PFE250321C000150002024-06-26 1:50PM EDT2025-03-2112.4513.6016.800.00-412363.87%
PFE250620C000150002024-07-18 10:58AM EDT2025-06-2015.7112.6516.90+0.91+6.15%1025891.41%
PFE251219C000150002024-07-11 9:33AM EDT2025-12-1914.0513.0017.000.00-22075.12%
PFE260116C000150002024-07-18 11:07AM EDT2026-01-1615.4014.5016.00+0.70+4.76%1149558.01%
PFE260618C000150002024-07-18 9:39AM EDT2026-06-1815.1412.0017.00+0.94+6.62%4249564.67%
PFE261218C000150002024-07-18 9:30AM EDT2026-12-1815.3012.0017.00-0.33-2.11%14257.58%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240719P000150002024-06-27 10:26AM EDT2024-07-190.010.000.020.00-1001,873512.50%
PFE240816P000150002024-06-17 3:24PM EDT2024-08-160.010.000.020.00-1036,19795.31%
PFE240920P000150002024-06-17 2:53PM EDT2024-09-200.040.000.030.00-110,31267.19%
PFE241018P000150002024-07-12 1:29PM EDT2024-10-180.010.020.060.00-1,2005,16364.06%
PFE241115P000150002024-07-18 9:30AM EDT2024-11-150.030.020.45+0.01+50.00%59576.56%
PFE241220P000150002024-07-18 9:40AM EDT2024-12-200.020.030.09-0.02-50.00%163852.34%
PFE250117P000150002024-07-12 2:24PM EDT2025-01-170.080.030.100.00-24,39652.54%
PFE250321P000150002024-07-18 9:33AM EDT2025-03-210.080.050.20+0.03+60.00%11,41651.76%
PFE250620P000150002024-07-17 9:48AM EDT2025-06-200.080.090.150.00-21,92141.70%
PFE251121P000150002024-07-18 2:35PM EDT2025-11-210.150.110.170.00-1027735.40%
PFE251219P000150002024-07-18 11:53AM EDT2025-12-190.150.080.18-0.02-11.76%31,86334.86%
PFE260116P000150002024-07-18 10:10AM EDT2026-01-160.170.150.200.00-111,96334.67%
PFE260618P000150002024-07-18 3:58PM EDT2026-06-180.280.200.54+0.02+7.69%2071338.92%
PFE261218P000150002024-07-18 1:35PM EDT2026-12-180.400.334.950.00-202161.52%