Mercado fechará em 1 h 11 min

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
29,03+0,38 (+1,31%)
A partir de 02:48PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:27.00
Opções de comprapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240712C000270002024-07-12 1:55PM EDT2024-07-122.071.972.08+0.28+15.64%19881595.31%
PFE240719C000270002024-07-12 2:18PM EDT2024-07-192.132.032.13+0.40+23.12%8911,17940.82%
PFE240726C000270002024-07-12 11:42AM EDT2024-07-261.982.082.14+0.28+16.47%16684330.66%
PFE240802C000270002024-07-12 11:59AM EDT2024-08-022.102.072.23+0.26+14.13%964331.06%
PFE240809C000270002024-07-12 12:19PM EDT2024-08-092.162.102.24+0.40+22.73%15127.54%
PFE240816C000270002024-07-12 2:12PM EDT2024-08-162.222.132.18+0.32+16.84%28012,26321.97%
PFE240823C000270002024-07-12 1:30PM EDT2024-08-232.222.162.55+0.44+24.72%131933.50%
PFE241018C000270002024-07-12 2:10PM EDT2024-10-182.682.612.67+0.30+12.61%3261,58624.56%
PFE241115C000270002024-07-11 12:02PM EDT2024-11-152.692.812.900.00-4145525.68%
PFE241220C000270002024-07-12 1:32PM EDT2024-12-203.002.963.05+0.23+8.30%448924.98%
PFE251121C000270002024-07-10 12:15PM EDT2025-11-213.853.354.750.00-3528.03%
PFE260618C000270002024-07-12 2:30PM EDT2026-06-185.004.855.00+0.23+4.98%923,53725.18%
Opções de vendapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240712P000270002024-07-12 2:23PM EDT2024-07-120.010.000.010.00-343,76662.50%
PFE240719P000270002024-07-12 2:27PM EDT2024-07-190.030.020.03-0.02-50.00%39432,41430.86%
PFE240726P000270002024-07-12 2:21PM EDT2024-07-260.070.060.09-0.05-41.67%9123,55329.49%
PFE240802P000270002024-07-12 1:53PM EDT2024-08-020.200.200.22-0.09-31.03%901,98932.52%
PFE240809P000270002024-07-12 1:14PM EDT2024-08-090.250.220.25-0.09-26.47%2846529.69%
PFE240816P000270002024-07-12 2:29PM EDT2024-08-160.270.260.29-0.13-32.50%49336,10428.32%
PFE240823P000270002024-07-12 12:50PM EDT2024-08-230.320.290.35-0.17-34.69%2122928.03%
PFE241018P000270002024-07-12 1:47PM EDT2024-10-180.590.590.61-0.17-22.37%819,37724.05%
PFE241115P000270002024-07-12 2:02PM EDT2024-11-150.920.900.94-0.14-13.21%61,86426.95%
PFE241220P000270002024-07-12 11:07AM EDT2024-12-201.061.021.09-0.15-12.40%337,20626.10%
PFE260618P000270002024-07-11 9:32AM EDT2026-06-183.103.003.25-0.10-3.13%15,58027.11%