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
81,21 -0,72 (-0,88%) OURO
2.314,60 +11,70 (+0,51%) Bitcoin USD
57.385,20 -3.510,34 (-5,76%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:35AM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-04-04 11:45AM EDT | 15.00 | 12.35 | 11.30 | 11.45 | 0.00 | - | 3 | 25 | 53.52% |
| PFE241018C00016000 | 2024-04-12 12:53PM EDT | 16.00 | 10.00 | 10.35 | 10.45 | 0.00 | - | 5 | 5 | 52.05% |
| PFE241018C00019000 | 2024-04-08 1:44PM EDT | 19.00 | 7.85 | 6.90 | 7.45 | 0.00 | - | 1 | 105 | 37.01% |
| PFE241018C00020000 | 2024-04-29 10:10AM EDT | 20.00 | 6.65 | 6.35 | 6.50 | +0.85 | +14.66% | 10 | 130 | 34.03% |
| PFE241018C00021000 | 2024-04-30 3:57PM EDT | 21.00 | 4.87 | 5.40 | 5.65 | 0.00 | - | 2 | 6 | 33.40% |
| PFE241018C00022000 | 2024-04-29 10:24AM EDT | 22.00 | 4.10 | 4.55 | 4.65 | 0.00 | - | 15 | 17 | 28.47% |
| PFE241018C00023000 | 2024-04-26 1:03PM EDT | 23.00 | 3.90 | 3.75 | 3.85 | +0.74 | +23.42% | 2 | 397 | 27.54% |
| PFE241018C00024000 | 2024-05-01 10:09AM EDT | 24.00 | 3.18 | 3.10 | 3.15 | +0.55 | +20.91% | 6 | 1,101 | 27.27% |
| PFE241018C00025000 | 2024-05-01 9:46AM EDT | 25.00 | 2.70 | 2.44 | 2.51 | +0.66 | +32.35% | 22 | 2,100 | 26.73% |
| PFE241018C00026000 | 2024-05-01 10:06AM EDT | 26.00 | 2.00 | 1.91 | 1.95 | +0.38 | +23.46% | 225 | 783 | 26.17% |
| PFE241018C00027000 | 2024-05-01 10:14AM EDT | 27.00 | 1.50 | 1.38 | 1.50 | +0.25 | +20.00% | 498 | 1,219 | 25.98% |
| PFE241018C00028000 | 2024-05-01 10:09AM EDT | 28.00 | 1.16 | 1.11 | 1.14 | +0.23 | +24.73% | 40 | 2,602 | 25.95% |
| PFE241018C00029000 | 2024-05-01 9:43AM EDT | 29.00 | 0.90 | 0.82 | 0.84 | +0.22 | +32.35% | 91 | 1,881 | 25.73% |
| PFE241018C00030000 | 2024-05-01 9:58AM EDT | 30.00 | 0.67 | 0.59 | 0.63 | +0.16 | +31.37% | 884 | 4,109 | 25.93% |
| PFE241018C00031000 | 2024-05-01 10:19AM EDT | 31.00 | 0.46 | 0.43 | 0.46 | +0.14 | +77.78% | 5 | 1,172 | 25.95% |
| PFE241018C00032000 | 2024-05-01 9:45AM EDT | 32.00 | 0.41 | 0.32 | 0.33 | +0.15 | +57.69% | 65 | 421 | 25.93% |
| PFE241018C00033000 | 2024-05-01 9:59AM EDT | 33.00 | 0.26 | 0.23 | 0.25 | +0.06 | +30.00% | 11 | 617 | 26.37% |
| PFE241018C00034000 | 2024-04-29 2:10PM EDT | 34.00 | 0.15 | 0.17 | 0.20 | 0.00 | - | 10 | 151 | 27.15% |
| PFE241018C00035000 | 2024-05-01 9:32AM EDT | 35.00 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 1 | 662 | 27.44% |
| PFE241018C00036000 | 2024-04-30 12:35PM EDT | 36.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 10 | 226 | 28.13% |
| PFE241018C00037000 | 2024-04-29 1:23PM EDT | 37.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 180 | 339 | 29.49% |
| PFE241018C00038000 | 2024-04-30 2:05PM EDT | 38.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 20 | 540 | 30.08% |
| PFE241018C00039000 | 2024-04-30 2:05PM EDT | 39.00 | 0.08 | 0.04 | 0.26 | 0.00 | - | 50 | 294 | 39.26% |
| PFE241018C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 2 | 895 | 32.62% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-04-30 11:55AM EDT | 15.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 10 | 135 | 50.59% |
| PFE241018P00016000 | 2024-04-30 9:57AM EDT | 16.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 190 | 122 | 51.27% |
| PFE241018P00017000 | 2024-04-30 12:03PM EDT | 17.00 | 0.09 | 0.02 | 0.29 | 0.00 | - | 120 | 108 | 47.46% |
| PFE241018P00018000 | 2024-05-01 9:59AM EDT | 18.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 184 | 103 | 33.69% |
| PFE241018P00019000 | 2024-04-25 3:27PM EDT | 19.00 | 0.20 | 0.12 | 0.14 | 0.00 | - | 3 | 1,016 | 31.25% |
| PFE241018P00020000 | 2024-04-29 2:11PM EDT | 20.00 | 0.26 | 0.18 | 0.20 | 0.00 | - | 6 | 450 | 29.69% |
| PFE241018P00021000 | 2024-04-30 11:51AM EDT | 21.00 | 0.38 | 0.27 | 0.30 | 0.00 | - | 411 | 1,944 | 28.61% |
| PFE241018P00022000 | 2024-04-30 12:15PM EDT | 22.00 | 0.56 | 0.41 | 0.43 | 0.00 | - | 1,320 | 3,878 | 27.39% |
| PFE241018P00023000 | 2024-04-29 3:00PM EDT | 23.00 | 0.81 | 0.61 | 0.63 | 0.00 | - | 324 | 971 | 26.66% |
| PFE241018P00024000 | 2024-04-30 9:30AM EDT | 24.00 | 1.10 | 0.89 | 0.92 | 0.00 | - | 20 | 6,992 | 26.37% |
| PFE241018P00025000 | 2024-05-01 10:11AM EDT | 25.00 | 1.25 | 1.27 | 1.30 | -0.40 | -24.24% | 9 | 2,884 | 26.20% |
| PFE241018P00026000 | 2024-05-01 9:56AM EDT | 26.00 | 1.65 | 1.71 | 1.75 | -0.50 | -23.26% | 2 | 2,242 | 25.81% |
| PFE241018P00027000 | 2024-05-01 9:56AM EDT | 27.00 | 2.17 | 2.27 | 2.43 | -0.53 | -19.63% | 1 | 7,836 | 27.44% |
| PFE241018P00028000 | 2024-05-01 9:42AM EDT | 28.00 | 2.87 | 2.90 | 2.96 | -0.65 | -18.47% | 1 | 343 | 25.88% |
| PFE241018P00029000 | 2024-04-30 9:36AM EDT | 29.00 | 4.20 | 3.60 | 3.70 | 0.00 | - | 141 | 4,523 | 26.27% |
| PFE241018P00030000 | 2024-04-23 3:09PM EDT | 30.00 | 4.49 | 4.40 | 4.50 | 0.00 | - | 10 | 338 | 26.71% |
| PFE241018P00031000 | 2024-05-01 10:12AM EDT | 31.00 | 5.20 | 5.25 | 5.35 | -0.83 | -13.76% | 1 | 1,050 | 27.25% |
| PFE241018P00032000 | 2024-04-09 12:48PM EDT | 32.00 | 5.70 | 6.10 | 6.20 | -0.10 | -1.72% | 35 | 226 | 27.00% |
| PFE241018P00033000 | 2024-04-05 10:25AM EDT | 33.00 | 7.00 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 29.64% |
| PFE241018P00034000 | 2024-04-09 11:18AM EDT | 34.00 | 7.35 | 7.95 | 8.15 | 0.00 | - | 300 | 523 | 30.86% |
| PFE241018P00035000 | 2024-04-25 1:55PM EDT | 35.00 | 9.80 | 8.90 | 9.15 | 0.00 | - | 1 | 3 | 33.15% |
| PFE241018P00036000 | 2024-04-05 11:16AM EDT | 36.00 | 9.88 | 9.95 | 10.55 | 0.00 | - | 1 | 1 | 44.87% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 40.00 | 14.65 | 13.90 | 14.05 | 0.00 | - | 7 | 13 | 39.80% |
© 2024 Yahoo. Todos os direitos reservados.