Mercado fechará em 4 h 44 min

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
30,57+0,53 (+1,78%)
A partir de 11:16AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:30.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240719C000300002024-07-18 11:00AM EDT2024-07-190.700.690.71+0.44+169.23%9,03123,67440.23%
PFE240726C000300002024-07-18 10:58AM EDT2024-07-260.840.830.85+0.40+90.91%3,2315,80327.34%
PFE240802C000300002024-07-18 10:58AM EDT2024-08-020.980.951.00+0.37+60.66%2,2229,64226.91%
PFE240809C000300002024-07-18 10:52AM EDT2024-08-091.071.041.07+0.38+55.07%3942,56724.85%
PFE240816C000300002024-07-18 10:59AM EDT2024-08-161.101.101.14+0.35+45.45%4,21732,81823.88%
PFE240823C000300002024-07-18 10:03AM EDT2024-08-231.141.171.23+0.33+40.74%8568023.93%
PFE240830C000300002024-07-18 11:00AM EDT2024-08-301.261.091.30+0.35+38.46%12387623.63%
PFE240920C000300002024-07-18 10:58AM EDT2024-09-201.501.481.51+0.38+33.93%2,10222,08723.68%
PFE241018C000300002024-07-18 11:00AM EDT2024-10-181.801.781.82+0.37+25.87%1,1106,98924.95%
PFE241115C000300002024-07-18 10:56AM EDT2024-11-152.082.042.10+0.40+23.81%1302,07525.95%
PFE241220C000300002024-07-18 10:57AM EDT2024-12-202.242.242.30+0.34+17.89%2067,30025.42%
PFE250117C000300002024-07-18 10:58AM EDT2025-01-172.462.432.45+0.35+16.59%3,95151,71225.15%
PFE250321C000300002024-07-18 10:41AM EDT2025-03-212.702.662.79+0.44+19.47%43516,07125.17%
PFE250620C000300002024-07-18 11:00AM EDT2025-06-203.163.103.25+0.54+20.30%31320,62925.51%
PFE251121C000300002024-07-17 3:38PM EDT2025-11-214.403.204.55+0.87+24.65%17230.53%
PFE251219C000300002024-07-18 10:49AM EDT2025-12-193.903.304.05+0.40+11.43%195,27026.17%
PFE260116C000300002024-07-18 10:53AM EDT2026-01-164.053.954.05+0.40+11.17%23834,80825.49%
PFE260618C000300002024-07-18 10:27AM EDT2026-06-184.354.404.55+0.23+5.58%32312,86225.57%
PFE261218C000300002024-07-18 10:14AM EDT2026-12-185.254.855.20+0.58+12.42%319026.29%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240719P000300002024-07-18 10:59AM EDT2024-07-190.040.040.05-0.19-79.17%2,6441,97825.78%
PFE240726P000300002024-07-18 11:00AM EDT2024-07-260.320.300.32-0.29-48.33%27068229.40%
PFE240802P000300002024-07-18 10:58AM EDT2024-08-020.610.600.62-0.31-33.70%7225034.57%
PFE240809P000300002024-07-18 10:21AM EDT2024-08-090.690.660.70-0.34-33.01%634331.54%
PFE240816P000300002024-07-18 10:58AM EDT2024-08-160.720.720.73-0.31-30.10%9862,24928.52%
PFE240823P000300002024-07-18 10:24AM EDT2024-08-230.890.610.97-0.32-26.45%21132.03%
PFE240830P000300002024-07-18 10:59AM EDT2024-08-300.820.800.88-0.27-23.89%131927.20%
PFE240920P000300002024-07-18 11:00AM EDT2024-09-200.980.960.98-0.28-22.22%8710,24024.37%
PFE241018P000300002024-07-18 10:15AM EDT2024-10-181.201.141.17-0.28-18.92%152,26123.54%
PFE241115P000300002024-07-18 10:36AM EDT2024-11-151.601.511.54-0.58-26.61%2123826.03%
PFE241220P000300002024-07-17 2:25PM EDT2024-12-201.861.671.85-0.11-5.58%75,04926.91%
PFE250117P000300002024-07-18 10:57AM EDT2025-01-171.781.781.87-0.30-14.22%73418,88325.00%
PFE250321P000300002024-07-17 1:59PM EDT2025-03-212.491.942.250.00-303,32825.44%
PFE250620P000300002024-07-18 10:23AM EDT2025-06-202.642.442.90-0.26-8.97%66,83127.39%
PFE251121P000300002024-07-11 12:20PM EDT2025-11-214.103.154.200.00-1832.12%
PFE251219P000300002024-07-17 3:46PM EDT2025-12-193.453.203.50-0.15-4.17%19,31026.31%
PFE260116P000300002024-07-18 10:13AM EDT2026-01-163.503.253.45-0.05-1.41%1628,07625.28%
PFE260618P000300002024-07-17 3:12PM EDT2026-06-184.103.754.05-0.05-1.20%32,17626.00%
PFE261218P000300002024-07-16 12:42PM EDT2026-12-184.304.204.60-0.65-13.13%1211,77026.15%