Mercado fechará em 3 hs

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
28,86-0,06 (-0,21%)
A partir de 01:00PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:29.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240719C000290002024-07-15 12:43PM EDT2024-07-190.260.250.27-0.05-16.13%3,40332,06724.81%
PFE240726C000290002024-07-15 12:38PM EDT2024-07-260.390.380.40-0.03-7.14%6433,93322.27%
PFE240802C000290002024-07-15 12:02PM EDT2024-08-020.530.550.57-0.05-8.62%2384,30624.22%
PFE240809C000290002024-07-15 12:22PM EDT2024-08-090.640.610.67-0.03-4.48%2651,49823.93%
PFE240816C000290002024-07-15 12:38PM EDT2024-08-160.710.690.71-0.01-1.39%3,97531,16222.41%
PFE240823C000290002024-07-15 11:46AM EDT2024-08-230.740.750.81-0.10-11.90%11855723.00%
PFE240830C000290002024-07-15 12:43PM EDT2024-08-300.870.821.08-0.04-4.40%6212127.74%
PFE240920C000290002024-07-15 12:40PM EDT2024-09-201.031.021.07-0.07-6.36%30118,63722.85%
PFE241018C000290002024-07-15 12:43PM EDT2024-10-181.311.281.32-0.07-5.07%737,79523.49%
PFE241115C000290002024-07-15 12:06PM EDT2024-11-151.571.561.62-0.10-5.99%2112,48425.12%
PFE241220C000290002024-07-15 12:27PM EDT2024-12-201.761.711.77-0.09-4.86%173,66624.17%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240719P000290002024-07-15 12:36PM EDT2024-07-190.320.310.34-0.06-15.79%7978,69319.53%
PFE240726P000290002024-07-15 12:12PM EDT2024-07-260.650.680.71-0.08-10.96%25216,43030.47%
PFE240802P000290002024-07-15 10:31AM EDT2024-08-020.950.910.99+0.01+1.06%8422634.86%
PFE240809P000290002024-07-15 10:25AM EDT2024-08-090.980.991.05-0.01-1.01%23531.79%
PFE240816P000290002024-07-15 12:45PM EDT2024-08-161.081.051.08+0.03+2.86%1583,76129.05%
PFE240823P000290002024-07-15 10:01AM EDT2024-08-231.071.001.17-0.03-2.73%63428.76%
PFE240830P000290002024-07-15 12:27PM EDT2024-08-301.111.121.74+0.01+0.91%2440.33%
PFE240920P000290002024-07-15 12:34PM EDT2024-09-201.261.241.30-0.05-3.82%10912,94724.68%
PFE241018P000290002024-07-15 11:57AM EDT2024-10-181.391.391.45-0.01-0.71%347,92723.32%
PFE241115P000290002024-07-15 12:21PM EDT2024-11-151.771.801.85-0.06-3.28%123626.49%
PFE241220P000290002024-07-12 2:44PM EDT2024-12-201.851.842.01-0.07-3.65%13,54725.49%