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
79,08 -2,85 (-3,48%) OURO
2.316,00 +13,10 (+0,57%) Bitcoin USD
56.977,03 -3.459,73 (-5,72%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:52PM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816C00015000 | 2024-04-30 12:23PM EDT | 15.00 | 10.80 | 11.60 | 11.65 | 0.00 | - | 2 | 26 | 54.30% |
| PFE240816C00016000 | 2024-03-18 3:49PM EDT | 16.00 | 11.79 | 8.60 | 10.40 | 0.00 | - | 3 | 21 | 0.00% |
| PFE240816C00017000 | 2024-03-11 9:39AM EDT | 17.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240816C00018000 | 2024-04-24 3:43PM EDT | 18.00 | 8.35 | 8.55 | 8.90 | 0.00 | - | 1 | 101 | 56.84% |
| PFE240816C00019000 | 2024-03-11 9:35AM EDT | 19.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240816C00020000 | 2024-04-29 2:21PM EDT | 20.00 | 5.73 | 6.60 | 6.70 | 0.00 | - | 100 | 162 | 35.16% |
| PFE240816C00021000 | 2024-05-01 9:51AM EDT | 21.00 | 5.43 | 5.60 | 6.05 | +0.73 | +15.53% | 7 | 41 | 43.95% |
| PFE240816C00022000 | 2024-04-30 11:34AM EDT | 22.00 | 3.89 | 4.65 | 4.85 | 0.00 | - | 1 | 78 | 31.49% |
| PFE240816C00023000 | 2024-05-01 12:08PM EDT | 23.00 | 3.74 | 3.80 | 3.85 | +0.63 | +20.26% | 6 | 326 | 26.07% |
| PFE240816C00024000 | 2024-05-01 11:17AM EDT | 24.00 | 3.05 | 3.00 | 3.10 | +0.70 | +29.79% | 61 | 9,209 | 26.91% |
| PFE240816C00025000 | 2024-05-01 11:35AM EDT | 25.00 | 2.19 | 2.30 | 2.33 | +0.41 | +23.03% | 172 | 3,042 | 25.24% |
| PFE240816C00026000 | 2024-05-01 12:35PM EDT | 26.00 | 1.71 | 1.69 | 1.73 | +0.42 | +33.33% | 987 | 4,991 | 25.07% |
| PFE240816C00027000 | 2024-05-01 12:19PM EDT | 27.00 | 1.15 | 1.20 | 1.23 | +0.24 | +26.37% | 200 | 3,906 | 24.73% |
| PFE240816C00028000 | 2024-05-01 12:36PM EDT | 28.00 | 0.85 | 0.85 | 0.86 | +0.24 | +39.34% | 531 | 7,276 | 24.81% |
| PFE240816C00029000 | 2024-05-01 11:33AM EDT | 29.00 | 0.53 | 0.56 | 0.57 | +0.11 | +26.19% | 1,179 | 17,001 | 24.56% |
| PFE240816C00030000 | 2024-05-01 12:35PM EDT | 30.00 | 0.37 | 0.36 | 0.37 | +0.09 | +34.62% | 593 | 11,963 | 24.51% |
| PFE240816C00031000 | 2024-05-01 10:28AM EDT | 31.00 | 0.22 | 0.24 | 0.26 | -0.06 | -21.43% | 26 | 2,958 | 25.29% |
| PFE240816C00032000 | 2024-05-01 10:57AM EDT | 32.00 | 0.15 | 0.16 | 0.18 | +0.01 | +7.14% | 38 | 6,364 | 25.98% |
| PFE240816C00033000 | 2024-04-29 3:02PM EDT | 33.00 | 0.10 | 0.11 | 0.13 | 0.00 | - | 21 | 454 | 26.76% |
| PFE240816C00034000 | 2024-04-30 2:19PM EDT | 34.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 188 | 2,075 | 27.93% |
| PFE240816C00035000 | 2024-04-30 3:33PM EDT | 35.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 16 | 1,328 | 29.79% |
| PFE240816C00036000 | 2024-04-29 12:14PM EDT | 36.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 262 | 547 | 32.13% |
| PFE240816C00037000 | 2024-04-29 1:14PM EDT | 37.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 40 | 219 | 32.03% |
| PFE240816C00038000 | 2024-04-30 2:00PM EDT | 38.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 200 | 986 | 39.26% |
| PFE240816C00039000 | 2024-05-01 10:33AM EDT | 39.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 7 | 543 | 33.99% |
| PFE240816C00040000 | 2024-04-30 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 504 | 41.41% |
| PFE240816C00041000 | 2024-04-08 10:12AM EDT | 41.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 50 | 589 | 46.68% |
| PFE240816C00042000 | 2024-04-08 9:59AM EDT | 42.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 50 | 573 | 39.06% |
| PFE240816C00043000 | 2024-04-05 12:39PM EDT | 43.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 100 | 240 | 51.27% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816P00015000 | 2024-04-18 2:09PM EDT | 15.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 101 | 754 | 51.95% |
| PFE240816P00016000 | 2024-04-26 9:43AM EDT | 16.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 184 | 145 | 54.30% |
| PFE240816P00017000 | 2024-04-30 10:16AM EDT | 17.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 373 | 57.62% |
| PFE240816P00018000 | 2024-04-30 10:44AM EDT | 18.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 178 | 1,146 | 41.02% |
| PFE240816P00019000 | 2024-04-30 3:35PM EDT | 19.00 | 0.12 | 0.01 | 0.31 | 0.00 | - | 100 | 5,372 | 49.61% |
| PFE240816P00020000 | 2024-04-30 3:17PM EDT | 20.00 | 0.16 | 0.09 | 0.12 | -0.02 | -11.11% | 11 | 605 | 34.38% |
| PFE240816P00021000 | 2024-05-01 11:54AM EDT | 21.00 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 1 | 292 | 32.13% |
| PFE240816P00022000 | 2024-05-01 10:40AM EDT | 22.00 | 0.29 | 0.23 | 0.26 | -0.13 | -30.95% | 475 | 556 | 30.66% |
| PFE240816P00023000 | 2024-05-01 10:45AM EDT | 23.00 | 0.47 | 0.39 | 0.40 | -0.19 | -28.79% | 55 | 8,369 | 29.54% |
| PFE240816P00024000 | 2024-05-01 12:07PM EDT | 24.00 | 0.64 | 0.61 | 0.63 | -0.35 | -35.35% | 445 | 8,398 | 29.15% |
| PFE240816P00025000 | 2024-05-01 11:54AM EDT | 25.00 | 0.98 | 0.83 | 0.96 | -0.42 | -30.00% | 621 | 10,576 | 29.08% |
| PFE240816P00026000 | 2024-05-01 12:12PM EDT | 26.00 | 1.43 | 1.34 | 1.39 | -0.43 | -23.12% | 192 | 5,933 | 29.10% |
| PFE240816P00027000 | 2024-05-01 11:54AM EDT | 27.00 | 2.00 | 1.89 | 1.92 | -0.51 | -20.32% | 56 | 2,235 | 29.20% |
| PFE240816P00028000 | 2024-05-01 12:31PM EDT | 28.00 | 2.54 | 2.51 | 2.57 | -0.75 | -22.80% | 57 | 3,701 | 29.79% |
| PFE240816P00029000 | 2024-05-01 9:58AM EDT | 29.00 | 3.30 | 2.82 | 3.35 | -0.75 | -18.52% | 2 | 340 | 31.40% |
| PFE240816P00030000 | 2024-05-01 11:01AM EDT | 30.00 | 4.18 | 4.00 | 4.10 | -0.88 | -17.39% | 3 | 529 | 31.25% |
| PFE240816P00031000 | 2024-05-01 9:59AM EDT | 31.00 | 5.00 | 4.90 | 5.00 | -0.85 | -14.53% | 1 | 716 | 33.25% |
| PFE240816P00032000 | 2024-04-30 10:38AM EDT | 32.00 | 6.60 | 5.80 | 5.95 | 0.00 | - | 48 | 746 | 35.89% |
| PFE240816P00033000 | 2024-04-23 3:10PM EDT | 33.00 | 7.15 | 6.75 | 6.90 | 0.00 | - | 1 | 992 | 38.14% |
| PFE240816P00034000 | 2024-04-12 11:22AM EDT | 34.00 | 8.17 | 7.45 | 7.95 | 0.00 | - | 1 | 92 | 42.77% |
| PFE240816P00035000 | 2024-03-11 9:37AM EDT | 35.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PFE240816P00038000 | 2024-02-13 1:40PM EDT | 38.00 | 10.96 | 9.00 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 40.00 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.