Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,13 -2,80 (-3,42%) OURO
2.325,90 +23,00 (+1,00%) Bitcoin USD
57.068,86 -2.504,02 (-4,20%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719C00015000 | 2024-04-25 1:18PM EDT | 15.00 | 10.40 | 12.25 | 12.30 | 0.00 | - | 14 | 41 | 72.27% |
| PFE240719C00016000 | 2024-04-30 10:06AM EDT | 16.00 | 9.65 | 11.15 | 11.35 | 0.00 | - | 1 | 1 | 62.31% |
| PFE240719C00017000 | 2024-02-15 11:17AM EDT | 17.00 | 10.86 | 10.60 | 11.65 | 0.00 | - | 1 | 1 | 105.66% |
| PFE240719C00019000 | 2024-04-26 10:50AM EDT | 19.00 | 6.40 | 8.30 | 8.35 | 0.00 | - | 2 | 2 | 50.98% |
| PFE240719C00020000 | 2024-05-01 1:31PM EDT | 20.00 | 7.30 | 7.10 | 7.35 | +1.55 | +26.96% | 23 | 47 | 46.48% |
| PFE240719C00021000 | 2024-03-06 12:31PM EDT | 21.00 | 6.60 | 5.20 | 7.95 | 0.00 | - | 1 | 1 | 51.07% |
| PFE240719C00022000 | 2024-05-01 2:50PM EDT | 22.00 | 5.85 | 5.30 | 5.40 | +2.05 | +53.95% | 15 | 31 | 37.21% |
| PFE240719C00023000 | 2024-05-01 12:49PM EDT | 23.00 | 3.70 | 4.30 | 4.40 | +0.75 | +25.42% | 32 | 29 | 31.25% |
| PFE240719C00024000 | 2024-05-01 1:38PM EDT | 24.00 | 3.40 | 3.30 | 3.40 | +1.17 | +52.47% | 23 | 114 | 25.39% |
| PFE240719C00025000 | 2024-05-01 3:26PM EDT | 25.00 | 2.55 | 2.60 | 2.66 | +0.97 | +61.39% | 445 | 2,378 | 26.71% |
| PFE240719C00026000 | 2024-05-01 3:44PM EDT | 26.00 | 1.86 | 1.90 | 1.95 | +0.76 | +69.09% | 2,800 | 5,910 | 25.88% |
| PFE240719C00027000 | 2024-05-01 3:37PM EDT | 27.00 | 1.29 | 1.31 | 1.35 | +0.57 | +79.17% | 2,916 | 7,580 | 25.00% |
| PFE240719C00028000 | 2024-05-01 3:37PM EDT | 28.00 | 0.85 | 0.88 | 0.91 | +0.37 | +77.08% | 2,692 | 11,768 | 24.95% |
| PFE240719C00029000 | 2024-05-01 3:47PM EDT | 29.00 | 0.56 | 0.55 | 0.57 | +0.25 | +80.65% | 1,117 | 9,215 | 24.51% |
| PFE240719C00030000 | 2024-05-01 3:37PM EDT | 30.00 | 0.33 | 0.34 | 0.36 | +0.12 | +57.14% | 3,697 | 6,259 | 24.76% |
| PFE240719C00031000 | 2024-05-01 3:46PM EDT | 31.00 | 0.21 | 0.20 | 0.21 | +0.09 | +75.00% | 1,619 | 3,118 | 24.61% |
| PFE240719C00032000 | 2024-05-01 3:33PM EDT | 32.00 | 0.14 | 0.11 | 0.15 | +0.04 | +40.00% | 151 | 2,673 | 26.07% |
| PFE240719C00033000 | 2024-05-01 1:52PM EDT | 33.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 2 | 721 | 27.54% |
| PFE240719C00034000 | 2024-05-01 1:36PM EDT | 34.00 | 0.12 | 0.05 | 0.09 | +0.07 | +140.00% | 12 | 1,792 | 29.40% |
| PFE240719C00035000 | 2024-05-01 3:05PM EDT | 35.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 737 | 10,619 | 30.76% |
| PFE240719C00036000 | 2024-05-01 1:49PM EDT | 36.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 200 | 814 | 32.62% |
| PFE240719C00037000 | 2024-05-01 1:49PM EDT | 37.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 208 | 908 | 33.99% |
| PFE240719C00038000 | 2024-04-30 3:29PM EDT | 38.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 310 | 889 | 35.16% |
| PFE240719C00039000 | 2024-04-09 11:34AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 428 | 38.67% |
| PFE240719C00040000 | 2024-05-01 9:47AM EDT | 40.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 3 | 457 | 45.90% |
| PFE240719C00041000 | 2024-04-02 2:06PM EDT | 41.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 100 | 411 | 52.54% |
| PFE240719C00042000 | 2024-05-01 11:01AM EDT | 42.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 52 | 681 | 43.56% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,711 | 57.03% |
| PFE240719P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 170 | 589 | 61.33% |
| PFE240719P00017000 | 2024-04-18 3:14PM EDT | 17.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 6 | 908 | 57.42% |
| PFE240719P00018000 | 2024-05-01 9:50AM EDT | 18.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 65 | 677 | 44.14% |
| PFE240719P00019000 | 2024-05-01 1:35PM EDT | 19.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 3 | 5,641 | 40.63% |
| PFE240719P00020000 | 2024-05-01 1:32PM EDT | 20.00 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 5 | 3,798 | 37.89% |
| PFE240719P00021000 | 2024-05-01 9:36AM EDT | 21.00 | 0.13 | 0.02 | 0.23 | -0.03 | -18.75% | 1 | 1,837 | 43.07% |
| PFE240719P00022000 | 2024-05-01 3:31PM EDT | 22.00 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 50 | 2,285 | 29.98% |
| PFE240719P00023000 | 2024-05-01 3:20PM EDT | 23.00 | 0.14 | 0.14 | 0.16 | -0.28 | -66.67% | 245 | 1,767 | 28.03% |
| PFE240719P00024000 | 2024-05-01 3:26PM EDT | 24.00 | 0.24 | 0.24 | 0.26 | -0.45 | -65.22% | 471 | 5,940 | 26.37% |
| PFE240719P00025000 | 2024-05-01 3:15PM EDT | 25.00 | 0.41 | 0.43 | 0.45 | -0.65 | -61.32% | 805 | 21,168 | 25.59% |
| PFE240719P00026000 | 2024-05-01 3:47PM EDT | 26.00 | 0.72 | 0.72 | 0.74 | -0.87 | -54.72% | 371 | 16,838 | 24.95% |
| PFE240719P00027000 | 2024-05-01 3:43PM EDT | 27.00 | 1.19 | 1.14 | 1.16 | -1.00 | -45.66% | 278 | 8,556 | 24.56% |
| PFE240719P00028000 | 2024-05-01 3:12PM EDT | 28.00 | 1.65 | 1.73 | 1.77 | -1.34 | -44.82% | 532 | 5,962 | 25.49% |
| PFE240719P00029000 | 2024-05-01 2:37PM EDT | 29.00 | 2.48 | 2.37 | 2.49 | -1.42 | -36.41% | 20 | 800 | 26.42% |
| PFE240719P00030000 | 2024-05-01 1:40PM EDT | 30.00 | 3.30 | 2.96 | 3.30 | -1.65 | -33.33% | 14 | 402 | 27.54% |
| PFE240719P00031000 | 2024-05-01 9:49AM EDT | 31.00 | 4.60 | 3.80 | 4.60 | -0.85 | -15.60% | 3 | 932 | 39.99% |
| PFE240719P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 6.09 | 4.75 | 5.60 | 0.00 | - | 1 | 765 | 44.82% |
| PFE240719P00033000 | 2024-04-30 10:32AM EDT | 33.00 | 7.66 | 5.65 | 6.65 | 0.00 | - | 1 | 4 | 50.59% |
| PFE240719P00035000 | 2024-04-30 11:33AM EDT | 35.00 | 9.70 | 7.65 | 8.45 | 0.00 | - | 1 | 76 | 53.22% |
| PFE240719P00037000 | 2024-01-29 10:59AM EDT | 37.00 | 9.55 | 9.65 | 10.55 | 0.00 | - | 13 | 0 | 63.33% |
| PFE240719P00039000 | 2024-03-05 1:38PM EDT | 39.00 | 12.35 | 11.60 | 13.40 | 0.00 | - | 1 | 0 | 68.36% |
© 2024 Yahoo. Todos os direitos reservados.