Mercado fechado

Pfizer Inc. (PFE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
26,00+0,61 (+2,40%)
No fechamento: 04:00PM EDT
25,90 -0,10 (-0,38%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240517C000150002024-04-17 11:36AM EDT15.0010.3510.1512.900.00-3760167.97%
PFE240517C000180002024-04-17 9:31AM EDT18.007.607.158.100.00-11980.47%
PFE240517C000190002024-04-16 11:58AM EDT19.006.946.207.650.00-451118.16%
PFE240517C000200002024-04-19 3:13PM EDT20.006.005.108.00+0.61+11.32%4023398.24%
PFE240517C000210002024-04-17 10:00AM EDT21.004.604.106.750.00-54977.73%
PFE240517C000220002024-04-18 10:21AM EDT22.003.473.904.250.00-534154.88%
PFE240517C000230002024-04-19 10:56AM EDT23.003.102.814.95+0.65+26.53%6860275.49%
PFE240517C000240002024-04-19 3:27PM EDT24.002.142.162.37+0.45+26.63%1251,52939.55%
PFE240517C000250002024-04-19 3:48PM EDT25.001.361.361.41+0.36+36.00%2,9016,44228.91%
PFE240517C000260002024-04-19 3:59PM EDT26.000.770.750.78+0.25+48.08%7,92212,54327.15%
PFE240517C000270002024-04-19 3:59PM EDT27.000.380.380.40+0.13+52.00%3,12038,14727.44%
PFE240517C000280002024-04-19 3:58PM EDT28.000.170.170.18+0.05+41.67%1,52325,47727.54%
PFE240517C000290002024-04-19 3:59PM EDT29.000.080.080.09+0.02+33.33%1,61820,73529.10%
PFE240517C000300002024-04-19 3:50PM EDT30.000.050.040.050.00-33424,75431.25%
PFE240517C000310002024-04-19 3:43PM EDT31.000.030.030.04-0.01-25.00%19417,45935.35%
PFE240517C000320002024-04-19 2:08PM EDT32.000.030.020.03+0.01+50.00%176,06238.67%
PFE240517C000330002024-04-19 11:45AM EDT33.000.020.010.03-0.01-33.33%135,51742.97%
PFE240517C000340002024-04-19 1:13PM EDT34.000.020.010.02+0.01+100.00%61,06344.53%
PFE240517C000350002024-04-19 3:30PM EDT35.000.010.010.03-0.02-66.67%1604,49151.56%
PFE240517C000360002024-04-17 1:15PM EDT36.000.040.000.060.00-501,74955.86%
PFE240517C000370002024-04-03 10:24AM EDT37.000.020.000.070.00-21,25560.94%
PFE240517C000380002024-03-14 2:53PM EDT38.000.040.000.030.00-20096757.81%
PFE240517C000390002024-03-20 2:23PM EDT39.000.020.000.110.00-136073.44%
PFE240517C000400002024-04-05 2:39PM EDT40.000.010.000.020.00-188960.94%
PFE240517C000410002024-03-13 3:11PM EDT41.000.030.000.100.00-1097679.30%
PFE240517C000420002024-03-15 11:43AM EDT42.000.030.000.100.00-670082.81%
PFE240517C000430002024-04-19 9:43AM EDT43.000.010.000.010.00-187165.63%
PFE240517C000440002024-02-20 1:31PM EDT44.000.020.000.120.00-19916691.80%
PFE240517C000450002024-03-13 9:59AM EDT45.000.060.000.010.00-431571.88%
PFE240517C000460002023-12-19 2:39PM EDT46.000.020.000.080.00-25292.58%
PFE240517C000470002024-01-17 1:56PM EDT47.000.030.000.080.00-203095.31%
PFE240517C000480002024-01-03 2:46PM EDT48.000.040.000.080.00-201598.44%
PFE240517C000490002023-09-29 1:56PM EDT49.000.060.000.140.00-6020109.38%
PFE240517C000500002024-04-11 9:58AM EDT50.000.020.000.010.00-210881.25%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240517P000150002024-04-15 11:14AM EDT15.000.020.000.030.00-119884.38%
PFE240517P000180002024-04-04 2:23PM EDT18.000.060.000.040.00-162561.72%
PFE240517P000190002024-04-16 11:12AM EDT19.000.030.000.100.00-11,73161.72%
PFE240517P000200002024-04-19 11:13AM EDT20.000.020.010.04-0.01-33.33%101,89251.17%
PFE240517P000210002024-04-19 3:37PM EDT21.000.030.020.040.00-1931,62242.97%
PFE240517P000220002024-04-19 3:37PM EDT22.000.060.050.07-0.03-33.33%9537,65639.26%
PFE240517P000230002024-04-19 3:34PM EDT23.000.120.110.13-0.07-36.84%1354,62836.13%
PFE240517P000240002024-04-19 3:49PM EDT24.000.260.250.26-0.13-33.33%1,15319,32934.08%
PFE240517P000250002024-04-19 3:53PM EDT25.000.510.510.53-0.27-34.62%4,118110,34633.64%
PFE240517P000260002024-04-19 3:55PM EDT26.000.990.971.00-0.36-26.67%51329,28534.82%
PFE240517P000270002024-04-19 3:47PM EDT27.001.711.511.68-0.41-19.34%62960,84237.89%
PFE240517P000280002024-04-19 3:22PM EDT28.002.501.404.25-0.52-17.22%9216,96154.88%
PFE240517P000290002024-04-19 1:39PM EDT29.003.652.614.55-0.18-4.70%24,77554.98%
PFE240517P000300002024-04-19 1:54PM EDT30.004.503.155.65-0.50-10.00%72,80755.18%
PFE240517P000310002024-04-19 3:50PM EDT31.005.394.006.80-0.70-11.49%1161062.70%
PFE240517P000320002024-04-19 10:33AM EDT32.006.755.557.75-0.50-6.90%357082.52%
PFE240517P000330002024-04-18 3:32PM EDT33.007.956.158.700.00-111477.73%
PFE240517P000340002024-04-18 3:56PM EDT34.008.767.109.700.00-36782.52%
PFE240517P000350002024-04-04 2:32PM EDT35.008.308.0010.700.00-203585.16%
PFE240517P000360002024-03-11 9:39AM EDT36.008.300.000.000.00-7100.00%
PFE240517P000370002024-02-23 4:09PM EDT37.009.109.2510.450.00-160.00%
PFE240517P000380002024-02-15 3:52PM EDT38.0010.459.5510.750.00-3921710.00%
PFE240517P000390002023-12-08 12:28PM EDT39.0010.309.7010.000.00-150.00%
PFE240517P000400002024-01-25 4:59PM EDT40.0012.2012.0512.450.00-300.00%
PFE240517P000410002023-12-11 11:34AM EDT41.0012.6012.4013.050.00-670.00%
PFE240517P000420002024-03-11 9:35AM EDT42.0014.300.000.000.00-330.00%
PFE240517P000430002024-03-11 9:37AM EDT43.0015.250.000.000.00-43430.00%
PFE240517P000440002024-03-11 9:39AM EDT44.0016.200.000.000.00-1771770.00%
PFE240517P000450002023-12-20 12:31PM EDT45.0017.2516.5017.500.00-110.00%
PFE240517P000460002023-12-26 4:31PM EDT46.0017.7518.4018.950.00--00.00%
PFE240517P000470002023-12-21 4:31PM EDT47.0019.0018.0519.850.00-370.00%
PFE240517P000480002023-12-19 1:59PM EDT48.0020.1520.0020.800.00--20.00%
PFE240517P000490002023-12-18 3:30PM EDT49.0022.3020.8521.450.00-130.00%
PFE240517P000500002023-12-20 12:10PM EDT50.0022.2521.0522.950.00--30.00%