Mercado fechará em 2 h 42 min

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
29,80+0,09 (+0,29%)
A partir de 01:18PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:32.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240719C000320002024-07-19 9:51AM EDT2024-07-190.010.000.010.00-37,11362.50%
PFE240726C000320002024-07-19 12:37PM EDT2024-07-260.030.020.03-0.01-25.00%4821,63129.69%
PFE240802C000320002024-07-19 12:17PM EDT2024-08-020.100.090.10-0.01-9.09%951,45029.10%
PFE240809C000320002024-07-19 11:47AM EDT2024-08-090.130.130.15-0.02-13.33%1675427.15%
PFE240816C000320002024-07-19 12:35PM EDT2024-08-160.190.180.19-0.01-5.00%3,4349,75925.59%
PFE240823C000320002024-07-19 12:51PM EDT2024-08-230.230.230.240.00-221,38625.00%
PFE240830C000320002024-07-19 12:38PM EDT2024-08-300.280.260.30+0.01+3.70%13027025.00%
PFE241018C000320002024-07-19 12:45PM EDT2024-10-180.670.640.67+0.02+3.08%6064,55624.66%
PFE241115C000320002024-07-19 12:33PM EDT2024-11-150.890.850.90-0.01-1.11%141,55625.37%
PFE241220C000320002024-07-19 12:51PM EDT2024-12-201.041.031.06+0.01+0.97%193,59024.54%
PFE250620C000320002024-07-19 12:10PM EDT2025-06-201.951.912.00+0.01+0.52%1437,39325.17%
PFE251121C000320002024-07-19 12:44PM EDT2025-11-212.602.102.79-0.07-2.62%611626.62%
PFE260618C000320002024-07-18 3:49PM EDT2026-06-183.203.153.500.00-912,11926.61%
PFE261218C000320002024-07-19 12:02PM EDT2026-12-183.853.653.95-0.07-1.79%710426.12%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240719P000320002024-07-19 9:55AM EDT2024-07-192.252.172.28-0.01-0.44%12378.13%
PFE240726P000320002024-07-19 12:24PM EDT2024-07-262.622.622.67-0.03-1.13%32068.16%
PFE240802P000320002024-07-19 9:35AM EDT2024-08-022.642.682.74+0.67+34.01%53253.13%
PFE240809P000320002024-06-28 1:53PM EDT2024-08-094.352.712.760.00-3345.90%
PFE240816P000320002024-07-19 12:00PM EDT2024-08-162.802.702.79+0.02+0.72%581541.02%
PFE241018P000320002024-07-18 2:32PM EDT2024-10-182.922.983.050.00-3530727.98%
PFE241115P000320002024-07-18 12:00PM EDT2024-11-152.933.253.350.00-131129.25%
PFE241220P000320002024-07-18 2:09PM EDT2024-12-203.203.403.450.00-516927.10%
PFE250620P000320002024-07-18 11:24AM EDT2025-06-203.754.154.350.00-35,69526.48%
PFE251121P000320002024-06-28 12:15PM EDT2025-11-214.834.255.75-1.07-18.14%1732.13%
PFE260618P000320002024-07-18 12:39PM EDT2026-06-185.085.107.600.00-12,88138.20%
PFE261218P000320002024-07-18 12:41PM EDT2026-12-185.405.256.050.00-105425.60%