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
81,20 -0,73 (-0,89%) OURO
2.294,10 -8,80 (-0,38%) Bitcoin USD
60.200,47 -3.181,18 (-5,02%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-04-26 10:26AM EDT | 15.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE250117C00017500 | 2024-04-29 11:35AM EDT | 17.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117C00020000 | 2024-04-30 3:58PM EDT | 20.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 0.00% |
| PFE250117C00022500 | 2024-04-29 2:07PM EDT | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE250117C00025000 | 2024-04-30 3:55PM EDT | 25.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 0.00% |
| PFE250117C00027500 | 2024-04-30 3:54PM EDT | 27.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 3.13% |
| PFE250117C00030000 | 2024-04-30 3:56PM EDT | 30.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 6.25% |
| PFE250117C00032500 | 2024-04-30 3:48PM EDT | 32.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 6.25% |
| PFE250117C00035000 | 2024-04-30 3:48PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| PFE250117C00037500 | 2024-04-30 3:24PM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE250117C00040000 | 2024-04-30 2:47PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| PFE250117C00042500 | 2024-04-29 3:08PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| PFE250117C00045000 | 2024-04-30 11:54AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PFE250117C00047500 | 2024-04-30 11:58AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| PFE250117C00050000 | 2024-04-29 3:45PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| PFE250117C00052500 | 2024-04-30 12:00PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| PFE250117C00055000 | 2024-04-29 2:19PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE250117C00057500 | 2024-04-23 1:22PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE250117C00060000 | 2024-04-30 9:45AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE250117C00062500 | 2024-04-30 3:03PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE250117C00065000 | 2024-04-26 12:32PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PFE250117C00070000 | 2024-04-26 1:49PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE250117C00075000 | 2024-04-30 3:41PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE250117C00080000 | 2024-04-25 11:02AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-04-30 1:54PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PFE250117P00017500 | 2024-04-30 3:53PM EDT | 17.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 12.50% |
| PFE250117P00020000 | 2024-04-30 3:19PM EDT | 20.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PFE250117P00022500 | 2024-04-30 3:41PM EDT | 22.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,615 | 0 | 3.13% |
| PFE250117P00025000 | 2024-04-30 3:59PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 0.78% |
| PFE250117P00027500 | 2024-04-30 3:12PM EDT | 27.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| PFE250117P00030000 | 2024-04-30 3:44PM EDT | 30.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| PFE250117P00032500 | 2024-04-30 3:46PM EDT | 32.50 | 7.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE250117P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00042500 | 2024-04-04 9:30AM EDT | 42.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00047500 | 2024-04-09 2:01PM EDT | 47.50 | 20.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE250117P00050000 | 2024-03-14 3:22PM EDT | 50.00 | 21.96 | 23.60 | 25.35 | 0.00 | - | 370 | 633 | 63.67% |
| PFE250117P00052500 | 2024-03-04 10:50AM EDT | 52.50 | 26.85 | 24.75 | 26.05 | 0.00 | - | 1 | 17 | 0.00% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 0.00% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00060000 | 2024-04-03 12:54PM EDT | 60.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 0.00% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 0.00% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 0.00% |
| PFE250117P00080000 | 2024-02-16 3:51PM EDT | 80.00 | 52.37 | 50.85 | 54.00 | 0.00 | - | 51 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.