Mercado fechado

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. 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 comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240719C000150002024-03-06 4:44PM EDT15.0012.4011.1014.000.00-1227136.72%
PFE240719C000160002024-03-28 11:11AM EDT16.0012.009.1510.400.00-1178.03%
PFE240719C000170002024-02-15 11:17AM EDT17.0010.8610.6011.650.00-11132.52%
PFE240719C000200002024-04-17 2:01PM EDT20.005.575.707.400.00-1854.49%
PFE240719C000210002024-03-06 12:31PM EDT21.006.605.207.950.00-1176.03%
PFE240719C000220002024-04-05 12:42PM EDT22.004.753.054.600.00-41741.85%
PFE240719C000230002024-04-19 3:18PM EDT23.003.283.253.35+0.44+15.49%152027.74%
PFE240719C000240002024-04-19 3:59PM EDT24.002.512.512.95+0.41+19.52%7916335.67%
PFE240719C000250002024-04-19 3:30PM EDT25.001.871.852.28+0.37+24.67%8421,16434.18%
PFE240719C000260002024-04-19 3:53PM EDT26.001.301.321.34+0.23+21.50%8363,85025.88%
PFE240719C000270002024-04-19 3:59PM EDT27.000.900.900.92+0.20+28.57%3566,31125.83%
PFE240719C000280002024-04-19 3:54PM EDT28.000.580.580.61+0.14+31.82%45311,04425.81%
PFE240719C000290002024-04-19 3:00PM EDT29.000.380.380.39+0.11+40.74%1258,17125.78%
PFE240719C000300002024-04-19 3:42PM EDT30.000.240.230.25+0.05+26.32%3724,98426.07%
PFE240719C000310002024-04-19 3:08PM EDT31.000.160.140.17+0.04+33.33%323,09626.91%
PFE240719C000320002024-04-19 9:42AM EDT32.000.100.090.12+0.01+11.11%302,59727.93%
PFE240719C000330002024-04-19 3:11PM EDT33.000.070.060.080.00-18761128.42%
PFE240719C000340002024-04-17 1:17PM EDT34.000.050.050.070.00-16083430.47%
PFE240719C000350002024-04-19 1:52PM EDT35.000.050.030.050.00-2523,51131.06%
PFE240719C000360002024-04-19 12:22PM EDT36.000.040.010.12+0.01+33.33%25064239.26%
PFE240719C000370002024-04-19 12:23PM EDT37.000.030.010.040.00-12184734.57%
PFE240719C000380002024-04-18 9:53AM EDT38.000.020.010.34-0.01-33.33%3574455.57%
PFE240719C000390002024-04-09 11:34AM EDT39.000.030.000.050.00-642840.04%
PFE240719C000400002024-04-03 3:47PM EDT40.000.020.000.150.00-11045750.78%
PFE240719C000410002024-04-02 2:06PM EDT41.000.020.000.250.00-10041151.27%
PFE240719C000420002024-04-02 2:07PM EDT42.000.020.010.050.00-5068145.90%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240719P000150002024-04-17 10:04AM EDT15.000.030.010.050.00-21,71151.56%
PFE240719P000160002024-04-19 10:48AM EDT16.000.030.010.040.00-11665348.44%
PFE240719P000170002024-04-18 3:14PM EDT17.000.020.020.050.00-690844.53%
PFE240719P000180002024-04-19 9:46AM EDT18.000.050.030.07-0.01-16.67%19034941.80%
PFE240719P000190002024-04-18 11:29AM EDT19.000.070.030.090.00-1605,65038.28%
PFE240719P000200002024-04-18 2:01PM EDT20.000.110.080.110.00-22,88034.57%
PFE240719P000210002024-04-19 11:28AM EDT21.000.160.130.16-0.02-11.11%51,82132.13%
PFE240719P000220002024-04-19 3:26PM EDT22.000.230.220.25-0.09-28.12%262,03730.47%
PFE240719P000230002024-04-19 12:43PM EDT23.000.390.310.39-0.14-26.42%621,70928.96%
PFE240719P000240002024-04-19 12:01PM EDT24.000.650.590.62-0.18-21.69%694,59128.13%
PFE240719P000250002024-04-19 3:57PM EDT25.000.960.930.96-0.28-22.58%19216,70027.66%
PFE240719P000260002024-04-19 3:55PM EDT26.001.421.391.42-0.36-20.22%13211,16727.44%
PFE240719P000270002024-04-19 10:10AM EDT27.002.351.982.02-0.08-3.29%47,74527.81%
PFE240719P000280002024-04-19 10:56AM EDT28.002.951.002.92-0.36-10.88%285,80332.42%
PFE240719P000290002024-04-19 1:39PM EDT29.003.752.814.40-0.20-5.06%276048.24%
PFE240719P000300002024-04-19 12:30PM EDT30.004.603.005.80-0.45-8.91%439661.96%
PFE240719P000310002024-04-19 3:25PM EDT31.005.454.056.90-0.08-1.45%193169.24%
PFE240719P000320002024-04-11 11:37AM EDT32.006.095.008.200.00-1276580.27%
PFE240719P000330002024-04-09 3:21PM EDT33.006.626.008.950.00-3579.74%
PFE240719P000350002024-04-18 1:08PM EDT35.0010.008.0011.450.00-77159.08%
PFE240719P000370002024-01-29 10:59AM EDT37.009.559.6510.550.00-1300.00%
PFE240719P000390002024-03-05 1:38PM EDT39.0012.3511.6013.400.00-1060.64%