Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,74 +0,26 (+0,33%) OURO
2.332,00 +0,80 (+0,03%) Bitcoin USD
63.763,95 -413,30 (-0,64%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220C00018000 | 2024-04-25 2:03PM EDT | 18.00 | 7.56 | 9.55 | 10.90 | 0.00 | - | - | 170 | 54.49% |
| PFE241220C00020000 | 2024-05-02 2:24PM EDT | 20.00 | 7.65 | 7.85 | 8.45 | 0.00 | - | 15 | 160 | 33.50% |
| PFE241220C00021000 | 2024-05-02 1:53PM EDT | 21.00 | 6.85 | 6.75 | 7.75 | 0.00 | - | - | 2 | 37.11% |
| PFE241220C00022000 | 2024-04-26 9:45AM EDT | 22.00 | 4.15 | 5.80 | 7.15 | 0.00 | - | 123 | 123 | 40.31% |
| PFE241220C00023000 | 2024-05-01 9:56AM EDT | 23.00 | 4.24 | 5.35 | 6.20 | 0.00 | - | 2 | 170 | 36.48% |
| PFE241220C00024000 | 2024-05-06 3:48PM EDT | 24.00 | 4.75 | 4.00 | 5.10 | +0.55 | +13.10% | 3 | 276 | 30.35% |
| PFE241220C00025000 | 2024-05-06 2:51PM EDT | 25.00 | 3.85 | 3.25 | 4.15 | +0.11 | +2.94% | 4 | 146 | 26.56% |
| PFE241220C00026000 | 2024-05-06 3:48PM EDT | 26.00 | 3.34 | 2.97 | 3.40 | +0.29 | +9.51% | 21 | 929 | 25.22% |
| PFE241220C00027000 | 2024-05-06 3:32PM EDT | 27.00 | 2.78 | 2.53 | 2.84 | +0.41 | +17.30% | 38 | 90 | 25.46% |
| PFE241220C00028000 | 2024-05-06 3:49PM EDT | 28.00 | 2.25 | 2.11 | 2.31 | +0.22 | +10.84% | 288 | 1,032 | 25.21% |
| PFE241220C00029000 | 2024-05-06 3:45PM EDT | 29.00 | 1.80 | 1.69 | 1.89 | +0.19 | +11.80% | 83 | 901 | 25.39% |
| PFE241220C00030000 | 2024-05-06 3:40PM EDT | 30.00 | 1.42 | 1.15 | 1.47 | +0.20 | +16.39% | 119 | 969 | 24.83% |
| PFE241220C00031000 | 2024-05-06 3:44PM EDT | 31.00 | 1.10 | 0.87 | 1.15 | +0.14 | +14.58% | 119 | 414 | 24.66% |
| PFE241220C00032000 | 2024-05-06 3:53PM EDT | 32.00 | 0.85 | 0.71 | 0.88 | +0.14 | +19.72% | 357 | 558 | 24.41% |
| PFE241220C00033000 | 2024-05-06 3:26PM EDT | 33.00 | 0.63 | 0.44 | 0.68 | +0.03 | +5.00% | 37 | 141 | 24.44% |
| PFE241220C00034000 | 2024-05-06 1:50PM EDT | 34.00 | 0.50 | 0.27 | 0.55 | +0.09 | +21.95% | 26 | 136 | 24.93% |
| PFE241220C00035000 | 2024-05-06 3:58PM EDT | 35.00 | 0.37 | 0.35 | 0.40 | +0.06 | +19.35% | 77 | 199 | 24.56% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220P00015000 | 2024-05-02 2:34PM EDT | 15.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 6 | 254 | 42.38% |
| PFE241220P00018000 | 2024-05-01 11:48AM EDT | 18.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 26 | 47 | 48.19% |
| PFE241220P00019000 | 2024-05-06 11:33AM EDT | 19.00 | 0.14 | 0.00 | 0.55 | -0.02 | -12.50% | 1 | 18 | 44.97% |
| PFE241220P00020000 | 2024-05-06 11:32AM EDT | 20.00 | 0.20 | 0.12 | 0.41 | -0.03 | -13.04% | 2 | 865 | 36.96% |
| PFE241220P00021000 | 2024-05-06 11:33AM EDT | 21.00 | 0.27 | 0.23 | 0.29 | -0.06 | -18.18% | 1 | 531 | 29.79% |
| PFE241220P00022000 | 2024-05-02 12:01PM EDT | 22.00 | 0.49 | 0.34 | 0.45 | 0.00 | - | 12 | 254 | 29.93% |
| PFE241220P00023000 | 2024-05-06 2:56PM EDT | 23.00 | 0.55 | 0.50 | 0.58 | -0.09 | -14.06% | 194 | 237 | 28.61% |
| PFE241220P00024000 | 2024-05-06 11:21AM EDT | 24.00 | 0.73 | 0.69 | 0.81 | -0.17 | -18.89% | 154 | 799 | 28.35% |
| PFE241220P00025000 | 2024-05-06 11:30AM EDT | 25.00 | 0.96 | 0.63 | 1.00 | -0.22 | -18.64% | 13 | 1,510 | 26.73% |
| PFE241220P00026000 | 2024-05-06 2:22PM EDT | 26.00 | 1.36 | 1.26 | 1.51 | -0.21 | -13.38% | 22 | 108 | 28.66% |
| PFE241220P00027000 | 2024-05-06 1:12PM EDT | 27.00 | 1.77 | 1.65 | 1.96 | -0.24 | -11.94% | 21 | 83 | 28.78% |
| PFE241220P00028000 | 2024-05-06 3:10PM EDT | 28.00 | 2.29 | 2.15 | 2.39 | -0.19 | -7.66% | 185 | 107 | 27.95% |
| PFE241220P00029000 | 2024-05-06 10:54AM EDT | 29.00 | 2.97 | 2.48 | 2.99 | -0.15 | -4.81% | 33 | 2,034 | 28.35% |
| PFE241220P00030000 | 2024-05-06 10:47AM EDT | 30.00 | 3.45 | 2.98 | 3.65 | -0.33 | -8.73% | 1 | 350 | 28.75% |
| PFE241220P00031000 | 2024-05-02 9:59AM EDT | 31.00 | 4.80 | 4.00 | 4.40 | 0.00 | - | 1 | 2 | 29.59% |
| PFE241220P00032000 | 2024-05-01 1:33PM EDT | 32.00 | 5.55 | 4.70 | 5.90 | 0.00 | - | - | 6 | 38.87% |
| PFE241220P00033000 | 2024-04-18 12:18PM EDT | 33.00 | 8.15 | 5.40 | 6.45 | 0.00 | - | - | 2 | 36.65% |
| PFE241220P00034000 | 2024-05-02 1:41PM EDT | 34.00 | 6.80 | 5.75 | 6.65 | 0.00 | - | - | 21 | 28.93% |
| PFE241220P00035000 | 2024-05-01 3:07PM EDT | 35.00 | 7.87 | 7.15 | 8.00 | 0.00 | - | - | 1 | 36.35% |
© 2024 Yahoo. Todos os direitos reservados.