Mercado fechará em 6 h 14 min
BOVESPA
128.593,62 +84,95 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,63 +0,52 (+0,67%) OURO
2.333,90 +25,30 (+1,10%) Bitcoin USD
63.790,16 -204,59 (-0,32%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:43AM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00019000 | 2024-04-23 10:14AM EDT | 19.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240531C00020000 | 2024-04-25 11:39AM EDT | 20.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE240531C00023000 | 2024-05-02 10:52AM EDT | 23.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PFE240531C00024000 | 2024-05-02 12:25PM EDT | 24.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| PFE240531C00025000 | 2024-05-03 3:56PM EDT | 25.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 131 | 467 | 0.00% |
| PFE240531C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 141 | 1,184 | 0.00% |
| PFE240531C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 802 | 2,587 | 0.00% |
| PFE240531C00028000 | 2024-05-03 3:58PM EDT | 28.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,319 | 3,979 | 0.00% |
| PFE240531C00029000 | 2024-05-03 3:57PM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,090 | 2,428 | 3.13% |
| PFE240531C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 295 | 665 | 6.25% |
| PFE240531C00031000 | 2024-05-03 2:53PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 167 | 12.50% |
| PFE240531C00032000 | 2024-05-03 12:23PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 222 | 12.50% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
| PFE240531C00035000 | 2024-05-02 11:27AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 327 | 25.00% |
| PFE240531C00036000 | 2024-05-02 11:28AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 146 | 25.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| PFE240531P00021000 | 2024-05-03 10:03AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 222 | 25.00% |
| PFE240531P00022000 | 2024-05-01 1:28PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 25.00% |
| PFE240531P00023000 | 2024-05-03 3:00PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 367 | 25.00% |
| PFE240531P00024000 | 2024-05-03 3:58PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 598 | 12.50% |
| PFE240531P00025000 | 2024-05-03 3:49PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 195 | 1,116 | 12.50% |
| PFE240531P00026000 | 2024-05-03 3:49PM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 129 | 1,598 | 6.25% |
| PFE240531P00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 160 | 597 | 6.25% |
| PFE240531P00028000 | 2024-05-03 1:38PM EDT | 28.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 31 | 216 | 0.78% |
| PFE240531P00029000 | 2024-05-03 11:59AM EDT | 29.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 50 | 78 | 0.00% |
| PFE240531P00030000 | 2024-05-01 1:32PM EDT | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| PFE240531P00032000 | 2024-04-23 9:47AM EDT | 32.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PFE240531P00033000 | 2024-04-22 11:09AM EDT | 33.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.