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
80,86 -1,07 (-1,31%) OURO
2.307,30 +4,40 (+0,19%) Bitcoin USD
57.989,00 -3.178,57 (-5,20%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-04-17 9:45AM EDT | 15.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| PFE240920C00017500 | 2024-04-02 10:20AM EDT | 17.50 | 10.13 | 0.00 | 0.00 | 0.00 | - | 18 | 389 | 0.00% |
| PFE240920C00020000 | 2024-04-30 11:00AM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 30 | 457 | 0.00% |
| PFE240920C00021000 | 2024-04-30 1:26PM EDT | 21.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| PFE240920C00022500 | 2024-04-30 9:32AM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 911 | 0.00% |
| PFE240920C00024000 | 2024-04-29 10:34AM EDT | 24.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 20 | 641 | 0.00% |
| PFE240920C00025000 | 2024-04-30 3:39PM EDT | 25.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 199 | 5,225 | 0.00% |
| PFE240920C00026000 | 2024-04-30 3:57PM EDT | 26.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 79 | 2,262 | 0.78% |
| PFE240920C00027500 | 2024-04-30 3:54PM EDT | 27.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 420 | 57,213 | 3.13% |
| PFE240920C00029000 | 2024-04-30 3:42PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4,561 | 6.25% |
| PFE240920C00030000 | 2024-04-30 3:46PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 15,269 | 6.25% |
| PFE240920C00031000 | 2024-04-30 3:48PM EDT | 31.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 102 | 3,081 | 6.25% |
| PFE240920C00032500 | 2024-04-30 3:57PM EDT | 32.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 433 | 7,541 | 12.50% |
| PFE240920C00034000 | 2024-04-26 2:23PM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 854 | 12.50% |
| PFE240920C00035000 | 2024-04-30 3:48PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10,936 | 12.50% |
| PFE240920C00036000 | 2024-04-26 9:45AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 1,910 | 12.50% |
| PFE240920C00037500 | 2024-04-30 3:40PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 353 | 7,350 | 12.50% |
| PFE240920C00040000 | 2024-04-30 2:14PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7,907 | 12.50% |
| PFE240920C00042500 | 2024-04-30 12:27PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,482 | 25.00% |
| PFE240920C00045000 | 2024-04-15 3:23PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,030 | 25.00% |
| PFE240920C00047500 | 2024-03-18 10:22AM EDT | 47.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 50 | 250 | 53.61% |
| PFE240920C00050000 | 2024-04-12 9:35AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-04-30 9:30AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 8,639 | 25.00% |
| PFE240920P00017500 | 2024-04-30 10:13AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 11,916 | 12.50% |
| PFE240920P00020000 | 2024-04-30 1:10PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 12,417 | 12.50% |
| PFE240920P00021000 | 2024-04-30 12:35PM EDT | 21.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 38 | 5,314 | 6.25% |
| PFE240920P00022500 | 2024-04-30 3:39PM EDT | 22.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,151 | 25,410 | 6.25% |
| PFE240920P00024000 | 2024-04-30 3:59PM EDT | 24.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 37 | 6,613 | 3.13% |
| PFE240920P00025000 | 2024-04-30 2:59PM EDT | 25.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 64 | 32,175 | 1.56% |
| PFE240920P00026000 | 2024-04-30 12:30PM EDT | 26.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 182 | 6,335 | 0.00% |
| PFE240920P00027500 | 2024-04-30 9:32AM EDT | 27.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 36,682 | 0.00% |
| PFE240920P00029000 | 2024-04-26 2:10PM EDT | 29.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 3,498 | 0.00% |
| PFE240920P00030000 | 2024-04-30 2:49PM EDT | 30.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 11 | 10,333 | 0.00% |
| PFE240920P00031000 | 2024-04-24 12:28PM EDT | 31.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 0.00% |
| PFE240920P00032500 | 2024-04-30 10:21AM EDT | 32.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | 7 | 6,388 | 0.00% |
| PFE240920P00034000 | 2024-04-24 10:40AM EDT | 34.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 0.00% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 35.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 44 | 2,554 | 0.00% |
| PFE240920P00036000 | 2024-03-04 2:35PM EDT | 36.00 | 10.35 | 8.05 | 9.70 | 0.00 | - | 3 | 14 | 0.00% |
| PFE240920P00037500 | 2024-03-18 12:46PM EDT | 37.50 | 9.85 | 11.85 | 13.40 | 0.00 | - | 30 | 46 | 55.71% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 40.00 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 0.00% |
| PFE240920P00042500 | 2023-11-17 2:35PM EDT | 42.50 | 12.70 | 15.95 | 16.25 | 0.00 | - | 2 | 27 | 0.00% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 0.00% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.65 | 21.55 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00050000 | 2024-04-04 2:02PM EDT | 50.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.