Mercado abrirá em 25 mins
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,41 +0,58 (+0,73%) OURO
2.341,80 -14,70 (-0,62%) Bitcoin USD
67.673,06 -771,27 (-1,13%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00015000 | 2024-05-17 3:13PM EDT | 15.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 24.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240614C00025000 | 2024-05-24 3:48PM EDT | 25.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PFE240614C00026000 | 2024-05-28 12:28PM EDT | 26.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| PFE240614C00026500 | 2024-05-28 12:28PM EDT | 26.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240614C00027000 | 2024-05-28 1:01PM EDT | 27.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 110 | 692 | 0.00% |
| PFE240614C00027500 | 2024-05-28 2:33PM EDT | 27.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE240614C00028000 | 2024-05-28 3:59PM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 84 | 2,269 | 0.00% |
| PFE240614C00028500 | 2024-05-28 3:20PM EDT | 28.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 54 | 41 | 1.56% |
| PFE240614C00029000 | 2024-05-28 3:00PM EDT | 29.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 442 | 2,067 | 3.13% |
| PFE240614C00029500 | 2024-05-28 3:50PM EDT | 29.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 121 | 101 | 6.25% |
| PFE240614C00030000 | 2024-05-28 3:56PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 491 | 2,118 | 6.25% |
| PFE240614C00030500 | 2024-05-28 12:28PM EDT | 30.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PFE240614C00031000 | 2024-05-28 2:40PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 282 | 1,873 | 12.50% |
| PFE240614C00031500 | 2024-05-28 11:21AM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 12.50% |
| PFE240614C00032000 | 2024-05-28 2:49PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 709 | 12.50% |
| PFE240614C00033000 | 2024-05-28 9:53AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| PFE240614C00034000 | 2024-05-28 11:23AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| PFE240614C00035000 | 2024-05-20 3:48PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| PFE240614C00036000 | 2024-05-22 11:33AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| PFE240614C00037000 | 2024-05-22 11:27AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 363 | 25.00% |
| PFE240614C00038000 | 2024-05-22 2:11PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 153 | 25.00% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614P00023000 | 2024-05-21 1:38PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 25.00% |
| PFE240614P00023500 | 2024-05-28 1:15PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| PFE240614P00024000 | 2024-05-22 10:41AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| PFE240614P00024500 | 2024-05-28 1:18PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 12.50% |
| PFE240614P00025000 | 2024-05-28 2:58PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 115 | 12.50% |
| PFE240614P00025500 | 2024-05-28 3:22PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| PFE240614P00026000 | 2024-05-28 3:22PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 321 | 12.50% |
| PFE240614P00026500 | 2024-05-28 3:45PM EDT | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 20 | 6.25% |
| PFE240614P00027000 | 2024-05-28 3:58PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 694 | 6.25% |
| PFE240614P00027500 | 2024-05-28 3:57PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 56 | 50 | 3.13% |
| PFE240614P00028000 | 2024-05-28 3:59PM EDT | 28.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 311 | 1,388 | 1.56% |
| PFE240614P00028500 | 2024-05-28 2:25PM EDT | 28.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| PFE240614P00029000 | 2024-05-28 3:27PM EDT | 29.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 27 | 276 | 0.00% |
| PFE240614P00030000 | 2024-05-28 10:21AM EDT | 30.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 199 | 0.00% |
| PFE240614P00031000 | 2024-05-17 2:33PM EDT | 31.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240614P00032000 | 2024-05-24 2:07PM EDT | 32.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PFE240614P00033000 | 2024-05-17 9:39AM EDT | 33.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240614P00035000 | 2024-05-13 3:03PM EDT | 35.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240614P00036000 | 2024-05-14 12:46PM EDT | 36.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.