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 comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240816C000150002024-04-15 2:24PM EDT15.0010.959.5511.550.00-12482.62%
PFE240816C000160002024-03-18 3:49PM EDT16.0011.798.6010.400.00-32168.16%
PFE240816C000170002024-03-11 9:39AM EDT17.0011.000.000.000.00-150.00%
PFE240816C000190002024-03-11 9:35AM EDT19.008.950.000.000.00-110.00%
PFE240816C000200002024-04-19 11:56AM EDT20.005.905.606.55+0.50+9.26%136247.66%
PFE240816C000210002024-04-17 3:20PM EDT21.004.654.605.650.00-61944.19%
PFE240816C000220002024-04-18 3:12PM EDT22.003.703.754.300.00-53028.22%
PFE240816C000230002024-04-19 11:11AM EDT23.003.203.353.45+0.32+11.11%931226.86%
PFE240816C000240002024-04-19 2:30PM EDT24.002.702.532.85+0.51+23.29%69,04729.22%
PFE240816C000250002024-04-19 3:26PM EDT25.002.001.802.24+0.34+20.48%8671,31229.18%
PFE240816C000260002024-04-19 3:39PM EDT26.001.471.481.51+0.28+23.53%3212,25425.51%
PFE240816C000270002024-04-19 3:35PM EDT27.001.051.051.08+0.24+29.63%3542,83725.34%
PFE240816C000280002024-04-19 2:49PM EDT28.000.710.730.76+0.15+26.79%7205,61625.39%
PFE240816C000290002024-04-19 3:59PM EDT29.000.510.510.53+0.14+37.84%25316,32525.64%
PFE240816C000300002024-04-19 3:19PM EDT30.000.350.330.35+0.10+40.00%8811,86125.49%
PFE240816C000310002024-04-19 12:04PM EDT31.000.200.230.25+0.02+11.11%122,93026.17%
PFE240816C000320002024-04-19 11:46AM EDT32.000.160.150.18+0.04+33.33%326,60526.86%
PFE240816C000330002024-04-19 11:13AM EDT33.000.110.100.13+0.01+10.00%6044727.54%
PFE240816C000340002024-04-19 9:46AM EDT34.000.070.070.100.00-1921,83928.52%
PFE240816C000350002024-04-19 2:18PM EDT35.000.060.060.070.00-2361,02928.91%
PFE240816C000360002024-04-19 9:48AM EDT36.000.040.020.12-0.01-20.00%17837734.28%
PFE240816C000370002024-04-19 12:29PM EDT37.000.050.020.19-0.05-50.00%21055640.14%
PFE240816C000380002024-04-19 1:55PM EDT38.000.040.020.05+0.02+100.00%2141,20233.20%
PFE240816C000390002024-04-17 10:31AM EDT39.000.050.020.180.00-10064244.04%
PFE240816C000400002024-04-19 12:25PM EDT40.000.030.010.100.00-20060441.21%
PFE240816C000410002024-04-08 10:12AM EDT41.000.030.000.410.00-5058957.81%
PFE240816C000420002024-04-08 9:59AM EDT42.000.060.000.100.00-5057344.92%
PFE240816C000430002024-04-05 12:39PM EDT43.000.030.000.160.00-10024050.68%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240816P000150002024-04-18 2:09PM EDT15.000.040.010.080.00-10175452.93%
PFE240816P000160002024-04-18 9:49AM EDT16.000.050.030.060.00-17811245.12%
PFE240816P000170002024-04-18 2:14PM EDT17.000.090.040.080.00-19230642.38%
PFE240816P000180002024-04-19 2:10PM EDT18.000.080.070.09-0.02-20.00%30481538.28%
PFE240816P000190002024-04-17 11:32AM EDT19.000.130.100.130.00-25,37236.33%
PFE240816P000200002024-04-16 3:56PM EDT20.000.180.150.180.00-1150633.99%
PFE240816P000210002024-04-19 1:14PM EDT21.000.260.240.26-0.06-18.75%529332.23%
PFE240816P000220002024-04-17 11:46AM EDT22.000.480.170.390.00-3145330.96%
PFE240816P000230002024-04-19 11:37AM EDT23.000.600.560.59-0.16-21.05%26,92630.20%
PFE240816P000240002024-04-19 3:14PM EDT24.000.880.850.88-0.22-20.00%5637,02829.83%
PFE240816P000250002024-04-19 2:25PM EDT25.001.311.231.27-0.27-17.09%3639,09829.74%
PFE240816P000260002024-04-19 3:28PM EDT26.001.751.721.75-0.33-15.87%7404,23429.59%
PFE240816P000270002024-04-19 12:37PM EDT27.002.482.152.55-0.29-10.47%191,89633.37%
PFE240816P000280002024-04-19 3:23PM EDT28.003.102.903.05-0.35-10.14%33,52130.69%
PFE240816P000290002024-04-19 10:46AM EDT29.004.043.753.85-0.33-7.55%1234632.06%
PFE240816P000300002024-04-19 9:56AM EDT30.005.104.604.70-0.10-1.92%351933.50%
PFE240816P000310002024-04-19 9:52AM EDT31.006.005.455.55+0.02+0.33%170634.13%
PFE240816P000320002024-04-19 2:48PM EDT32.006.555.606.85+0.60+10.08%10066444.51%
PFE240816P000330002024-04-18 12:18PM EDT33.008.056.657.500.00-199139.75%
PFE240816P000340002024-04-12 11:22AM EDT34.008.177.509.200.00-19258.98%
PFE240816P000350002024-03-11 9:37AM EDT35.007.550.000.000.00-1390.00%
PFE240816P000380002024-02-13 1:40PM EDT38.0010.969.0010.150.00-110.00%
PFE240816P000400002024-01-26 12:15PM EDT40.0012.6011.7512.650.00-200.00%