Mercado fechará em 6 h 28 min

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,17-0,17 (-0,65%)
A partir de 09:32AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240621C000150002024-04-03 2:49PM EDT15.0012.410.000.000.00-2400.00%
PFE240621C000175002024-03-18 2:15PM EDT17.5010.350.000.000.00-380.00%
PFE240621C000190002024-03-25 10:13AM EDT19.008.430.000.000.00-1960.00%
PFE240621C000200002024-04-11 10:36AM EDT20.006.220.000.000.00-22570.00%
PFE240621C000210002024-04-11 2:17PM EDT21.005.480.000.000.00-11930.00%
PFE240621C000225002024-04-10 2:13PM EDT22.503.950.000.000.00-742470.00%
PFE240621C000240002024-04-11 2:06PM EDT24.002.740.000.000.00-1146840.00%
PFE240621C000250002024-04-11 3:59PM EDT25.001.920.000.000.00-3383,7910.00%
PFE240621C000260002024-04-11 3:59PM EDT26.001.330.000.000.00-1428,8490.00%
PFE240621C000275002024-04-11 3:59PM EDT27.500.680.000.000.00-81721,5623.13%
PFE240621C000290002024-04-11 3:53PM EDT29.000.310.000.000.00-43012,4076.25%
PFE240621C000300002024-04-11 3:55PM EDT30.000.190.000.000.00-32230,5466.25%
PFE240621C000310002024-04-11 2:30PM EDT31.000.120.000.000.00-1385,48612.50%
PFE240621C000325002024-04-11 2:26PM EDT32.500.080.000.000.00-6321,57712.50%
PFE240621C000340002024-04-11 11:40AM EDT34.000.040.000.000.00-10114,83212.50%
PFE240621C000350002024-04-11 1:51PM EDT35.000.040.000.000.00-17951,07512.50%
PFE240621C000360002024-04-10 12:29PM EDT36.000.030.000.000.00-2002,11412.50%
PFE240621C000375002024-04-11 12:13PM EDT37.500.020.000.000.00-310,45025.00%
PFE240621C000390002024-04-02 9:54AM EDT39.000.030.000.000.00-61,43625.00%
PFE240621C000400002024-04-11 2:25PM EDT40.000.020.000.000.00-413,18625.00%
PFE240621C000410002024-03-21 12:08PM EDT41.000.020.000.000.00-401,06825.00%
PFE240621C000425002024-04-09 11:34AM EDT42.500.030.000.000.00-510,53725.00%
PFE240621C000440002024-03-19 9:38AM EDT44.000.030.000.000.00-10086025.00%
PFE240621C000450002024-04-11 2:16PM EDT45.000.010.000.000.00-99,89825.00%
PFE240621C000460002024-03-15 3:19PM EDT46.000.020.000.000.00-156725.00%
PFE240621C000475002024-04-08 9:52AM EDT47.500.020.000.000.00-13,24025.00%
PFE240621C000490002024-03-04 3:11PM EDT49.000.020.000.100.00-4115464.84%
PFE240621C000500002024-04-10 3:03PM EDT50.000.010.000.000.00-213,46925.00%
PFE240621C000525002024-04-10 1:27PM EDT52.500.010.000.000.00-2361,87125.00%
PFE240621C000550002024-04-03 11:20AM EDT55.000.010.000.000.00-33,98850.00%
PFE240621C000575002024-04-08 2:02PM EDT57.500.010.000.000.00-51,49850.00%
PFE240621C000600002024-04-10 1:27PM EDT60.000.010.000.000.00-31,11450.00%
PFE240621C000625002024-01-16 10:30AM EDT62.500.010.000.000.00-130750.00%
PFE240621C000650002024-01-24 2:56PM EDT65.000.030.000.030.00-252376.56%
PFE240621C000700002024-01-30 4:18PM EDT70.000.010.000.020.00-21,89578.13%
PFE240621C000750002024-01-17 12:05PM EDT75.000.010.000.020.00-266282.81%
PFE240621C000800002024-02-20 10:30AM EDT80.000.090.000.020.00-1010987.50%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240621P000150002024-04-08 12:56PM EDT15.000.010.000.000.00-44,41425.00%
PFE240621P000175002024-04-10 11:06AM EDT17.500.030.000.000.00-3723,56025.00%
PFE240621P000190002024-04-11 12:53PM EDT19.000.030.000.000.00-1903,75712.50%
PFE240621P000200002024-04-11 12:15PM EDT20.000.050.000.000.00-2,2028,26412.50%
PFE240621P000210002024-04-11 3:13PM EDT21.000.080.000.000.00-659,80112.50%
PFE240621P000225002024-04-11 3:33PM EDT22.500.170.000.000.00-3919,2746.25%
PFE240621P000240002024-04-11 2:31PM EDT24.000.380.000.000.00-396,9736.25%
PFE240621P000250002024-04-11 3:51PM EDT25.000.680.000.000.00-26039,5903.13%
PFE240621P000260002024-04-11 3:49PM EDT26.001.090.000.000.00-28025,4690.39%
PFE240621P000275002024-04-11 3:11PM EDT27.501.970.000.000.00-21739,6910.00%
PFE240621P000290002024-04-10 3:56PM EDT29.003.130.000.000.00-3716,2060.00%
PFE240621P000300002024-04-11 2:19PM EDT30.004.000.000.000.00-2824,0560.00%
PFE240621P000310002024-04-10 10:10AM EDT31.005.050.000.000.00-52,2150.00%
PFE240621P000325002024-04-11 2:08PM EDT32.506.350.000.000.00-1312,0750.00%
PFE240621P000340002024-04-11 2:19PM EDT34.007.900.000.000.00-51,8370.00%
PFE240621P000350002024-04-10 3:43PM EDT35.008.940.000.000.00-205,0750.00%
PFE240621P000360002024-01-26 3:26PM EDT36.008.498.258.500.00-3530.00%
PFE240621P000375002024-03-22 10:31AM EDT37.5010.150.000.000.00-202,9500.00%
PFE240621P000390002024-03-06 1:51PM EDT39.0011.7512.1513.400.00-128974.61%
PFE240621P000400002024-04-10 12:34PM EDT40.0013.950.000.000.00-12,1410.00%
PFE240621P000410002024-02-21 4:50PM EDT41.0013.5512.9014.800.00-50000.00%
PFE240621P000425002024-04-11 9:30AM EDT42.5016.400.000.000.00-32510.00%
PFE240621P000440002023-12-14 2:40PM EDT44.0017.8015.5515.850.00-620.00%
PFE240621P000450002024-03-07 4:02PM EDT45.0018.0017.7519.350.00-13038389.50%
PFE240621P000460002023-12-28 1:15PM EDT46.0017.4018.4519.000.00-100.00%
PFE240621P000475002023-12-26 3:29PM EDT47.5019.3019.6020.550.00-150.00%
PFE240621P000490002024-01-05 10:56AM EDT49.0020.1021.4522.750.00-100.00%
PFE240621P000500002024-03-13 3:53PM EDT50.0021.750.000.000.00-1,1105230.00%
PFE240621P000525002024-02-21 4:50PM EDT52.5024.8524.5525.950.00-1,20000.00%
PFE240621P000550002023-12-26 4:31PM EDT55.0026.7026.9528.100.00-200.00%
PFE240621P000575002023-12-28 12:18PM EDT57.5028.8529.7030.300.00-100.00%
PFE240621P000600002023-12-28 11:00AM EDT60.0031.2532.3532.800.00-110.00%
PFE240621P000625002023-12-27 12:37PM EDT62.5033.9534.6535.500.00-200.00%
PFE240621P000650002023-12-27 4:43PM EDT65.0036.5537.3038.100.00-1200.00%
PFE240621P000700002023-12-28 11:00AM EDT70.0041.2042.4042.650.00-320.00%
PFE240621P000750002024-01-05 11:25AM EDT75.0045.9047.6548.500.00-100.00%
PFE240621P000800002024-01-24 4:16PM EDT80.0051.9752.0552.450.00-1000.00%