Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,18 -2,75 (-3,36%) OURO
2.329,50 +26,60 (+1,16%) Bitcoin USD
57.290,76 -2.512,45 (-4,20%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00015000 | 2024-05-01 9:31AM EDT | 15.00 | 11.40 | 10.50 | 12.35 | +0.75 | +7.04% | 1 | 1 | 408.59% |
| PFE240503C00017000 | 2024-04-24 9:47AM EDT | 17.00 | 9.10 | 9.65 | 12.00 | 0.00 | - | 77 | 84 | 476.56% |
| PFE240503C00019000 | 2024-04-24 10:33AM EDT | 19.00 | 7.20 | 7.80 | 8.40 | 0.00 | - | - | 21 | 284.77% |
| PFE240503C00019500 | 2024-04-24 10:33AM EDT | 19.50 | 6.70 | 7.05 | 7.80 | 0.00 | - | - | 3 | 232.81% |
| PFE240503C00020000 | 2024-05-01 9:31AM EDT | 20.00 | 6.22 | 6.75 | 7.25 | +0.47 | +8.17% | 37 | 66 | 195.31% |
| PFE240503C00020500 | 2024-04-22 12:38PM EDT | 20.50 | 5.85 | 5.15 | 8.00 | 0.00 | - | - | 1 | 440.82% |
| PFE240503C00021000 | 2024-04-22 10:40AM EDT | 21.00 | 5.45 | 5.65 | 6.50 | 0.00 | - | - | 16 | 244.92% |
| PFE240503C00021500 | 2024-04-22 9:39AM EDT | 21.50 | 4.55 | 5.00 | 6.75 | 0.00 | - | - | 7 | 198.05% |
| PFE240503C00022500 | 2024-05-01 12:19PM EDT | 22.50 | 4.84 | 4.00 | 4.75 | +1.69 | +53.65% | 11 | 47 | 131.25% |
| PFE240503C00023000 | 2024-05-01 3:08PM EDT | 23.00 | 4.30 | 3.50 | 5.25 | +1.44 | +50.35% | 26 | 29 | 153.52% |
| PFE240503C00023500 | 2024-05-01 1:40PM EDT | 23.50 | 3.68 | 3.05 | 4.75 | +1.50 | +68.81% | 45 | 103 | 144.14% |
| PFE240503C00024000 | 2024-05-01 3:46PM EDT | 24.00 | 3.34 | 3.15 | 3.50 | +1.60 | +91.95% | 218 | 411 | 113.67% |
| PFE240503C00024500 | 2024-05-01 2:08PM EDT | 24.50 | 2.40 | 1.74 | 2.96 | +1.06 | +79.10% | 148 | 503 | 124.22% |
| PFE240503C00025000 | 2024-05-01 3:45PM EDT | 25.00 | 2.22 | 2.07 | 2.43 | +1.24 | +126.53% | 1,048 | 2,160 | 69.53% |
| PFE240503C00025500 | 2024-05-01 3:58PM EDT | 25.50 | 1.70 | 1.50 | 1.82 | +1.05 | +161.54% | 2,475 | 3,996 | 70.31% |
| PFE240503C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 1.24 | 1.18 | 1.40 | +0.81 | +188.37% | 15,094 | 18,157 | 50.78% |
| PFE240503C00026500 | 2024-05-01 3:59PM EDT | 26.50 | 0.79 | 0.72 | 0.92 | +0.52 | +192.59% | 16,692 | 11,171 | 52.54% |
| PFE240503C00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.38 | 0.36 | 0.41 | +0.22 | +137.50% | 29,377 | 26,532 | 31.84% |
| PFE240503C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 0.17 | 0.16 | 0.17 | +0.09 | +112.50% | 10,040 | 9,131 | 30.66% |
| PFE240503C00028000 | 2024-05-01 3:59PM EDT | 28.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 9,133 | 11,808 | 33.20% |
| PFE240503C00028500 | 2024-05-01 3:46PM EDT | 28.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3,365 | 1,699 | 38.67% |
| PFE240503C00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 975 | 4,936 | 42.19% |
| PFE240503C00029500 | 2024-05-01 3:47PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 509 | 453 | 45.31% |
| PFE240503C00030000 | 2024-05-01 3:32PM EDT | 30.00 | 0.11 | 0.00 | 0.02 | +0.09 | +450.00% | 205 | 5,605 | 53.13% |
| PFE240503C00030500 | 2024-05-01 9:33AM EDT | 30.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 50 | 47 | 176.56% |
| PFE240503C00031000 | 2024-05-01 11:33AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 992 | 62.50% |
| PFE240503C00031500 | 2024-04-30 3:04PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 20 | 75.00% |
| PFE240503C00032000 | 2024-04-29 1:29PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 582 | 75.00% |
| PFE240503C00033000 | 2024-04-30 9:43AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 259 | 87.50% |
| PFE240503C00034000 | 2024-04-01 3:40PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 61 | 96.88% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 35.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 25 | 151.56% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00018000 | 2024-04-17 3:37PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 19 | 175.00% |
| PFE240503P00019000 | 2024-04-22 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 150.00% |
| PFE240503P00020000 | 2024-05-01 1:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 131.25% |
| PFE240503P00021000 | 2024-04-29 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 112.50% |
| PFE240503P00021500 | 2024-04-30 3:55PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 56 | 106.25% |
| PFE240503P00022000 | 2024-04-30 3:58PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 674 | 93.75% |
| PFE240503P00022500 | 2024-05-01 12:19PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 629 | 87.50% |
| PFE240503P00023000 | 2024-05-01 1:51PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 1,975 | 78.13% |
| PFE240503P00023500 | 2024-05-01 1:47PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 150 | 1,388 | 68.75% |
| PFE240503P00024000 | 2024-05-01 3:05PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 634 | 3,515 | 59.38% |
| PFE240503P00024500 | 2024-05-01 3:49PM EDT | 24.50 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 1,445 | 3,973 | 59.38% |
| PFE240503P00025000 | 2024-05-01 3:57PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 6,495 | 11,335 | 46.88% |
| PFE240503P00025500 | 2024-05-01 3:56PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.51 | -98.08% | 7,744 | 7,901 | 42.19% |
| PFE240503P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.76 | -96.20% | 4,063 | 4,296 | 34.77% |
| PFE240503P00026500 | 2024-05-01 3:59PM EDT | 26.50 | 0.06 | 0.05 | 0.06 | -1.04 | -94.55% | 4,390 | 1,677 | 28.52% |
| PFE240503P00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.20 | 0.17 | 0.20 | -1.27 | -86.39% | 12,469 | 8,076 | 28.71% |
| PFE240503P00027500 | 2024-05-01 3:58PM EDT | 27.50 | 0.43 | 0.43 | 0.49 | -1.49 | -77.60% | 2,512 | 630 | 30.66% |
| PFE240503P00028000 | 2024-05-01 1:44PM EDT | 28.00 | 0.86 | 0.64 | 0.90 | -1.63 | -65.46% | 63 | 665 | 34.77% |
| PFE240503P00028500 | 2024-05-01 1:45PM EDT | 28.50 | 1.09 | 1.25 | 1.50 | -1.83 | -62.67% | 12 | 52 | 62.89% |
| PFE240503P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 1.77 | 1.77 | 2.31 | -1.58 | -47.16% | 15 | 90 | 82.03% |
| PFE240503P00029500 | 2024-05-01 1:21PM EDT | 29.50 | 2.70 | 2.23 | 2.56 | -1.16 | -30.05% | 21 | 0 | 67.97% |
| PFE240503P00030000 | 2024-05-01 3:51PM EDT | 30.00 | 2.81 | 2.57 | 3.15 | -1.48 | -34.50% | 8 | 18 | 67.97% |
| PFE240503P00031000 | 2024-05-01 3:51PM EDT | 31.00 | 3.74 | 3.75 | 3.95 | -0.06 | -1.58% | 21 | 1 | 80.47% |
| PFE240503P00033000 | 2024-05-01 2:43PM EDT | 33.00 | 5.65 | 5.00 | 6.15 | +0.12 | +2.17% | 2 | 0 | 189.06% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 35.00 | 10.55 | 7.20 | 7.90 | 0.00 | - | 1 | 0 | 162.50% |
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 14.40 | 11.20 | 14.55 | 0.00 | - | 1 | 0 | 214.06% |
© 2024 Yahoo. Todos os direitos reservados.