Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.136,77 +1.151,77 (+1,72%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM 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 | 2024-07-26 3:21PM EDT | 15.00 | 15.86 | 15.25 | 16.80 | +0.56 | +3.66% | 32 | 341 | 66.89% |
| PFE250117C00017500 | 2024-07-26 10:05AM EDT | 17.50 | 13.41 | 12.90 | 14.65 | +0.56 | +4.36% | 30 | 55 | 64.65% |
| PFE250117C00020000 | 2024-07-26 2:47PM EDT | 20.00 | 11.17 | 10.15 | 12.20 | +0.52 | +4.88% | 100 | 2,115 | 74.76% |
| PFE250117C00022500 | 2024-07-26 3:47PM EDT | 22.50 | 8.75 | 7.65 | 8.95 | +0.85 | +10.76% | 13 | 3,928 | 45.17% |
| PFE250117C00025000 | 2024-07-26 2:56PM EDT | 25.00 | 6.45 | 5.95 | 6.75 | +0.80 | +14.16% | 238 | 37,638 | 39.60% |
| PFE250117C00027500 | 2024-07-26 2:56PM EDT | 27.50 | 4.38 | 4.35 | 4.45 | +0.70 | +19.02% | 697 | 28,048 | 30.88% |
| PFE250117C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 2.80 | 2.68 | 2.81 | +0.58 | +26.13% | 3,159 | 50,438 | 28.69% |
| PFE250117C00032500 | 2024-07-26 3:59PM EDT | 32.50 | 1.65 | 1.55 | 1.68 | +0.43 | +35.25% | 2,163 | 32,776 | 28.05% |
| PFE250117C00035000 | 2024-07-26 3:58PM EDT | 35.00 | 0.92 | 0.88 | 0.92 | +0.41 | +80.39% | 5,507 | 44,477 | 27.39% |
| PFE250117C00037500 | 2024-07-26 3:58PM EDT | 37.50 | 0.49 | 0.47 | 0.51 | +0.15 | +44.12% | 1,378 | 20,302 | 27.69% |
| PFE250117C00040000 | 2024-07-26 3:43PM EDT | 40.00 | 0.28 | 0.27 | 0.29 | +0.09 | +47.37% | 4,586 | 50,053 | 28.37% |
| PFE250117C00042500 | 2024-07-26 2:43PM EDT | 42.50 | 0.17 | 0.15 | 0.18 | +0.05 | +41.67% | 4,352 | 10,503 | 29.54% |
| PFE250117C00045000 | 2024-07-26 3:33PM EDT | 45.00 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 2,310 | 17,553 | 30.86% |
| PFE250117C00047500 | 2024-07-26 12:37PM EDT | 47.50 | 0.09 | 0.04 | 0.10 | +0.04 | +80.00% | 1,068 | 9,935 | 33.20% |
| PFE250117C00050000 | 2024-07-26 2:27PM EDT | 50.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 5,520 | 20,472 | 34.38% |
| PFE250117C00052500 | 2024-07-26 12:33PM EDT | 52.50 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 1,208 | 7,994 | 36.33% |
| PFE250117C00055000 | 2024-07-26 12:34PM EDT | 55.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 110 | 6,108 | 37.89% |
| PFE250117C00057500 | 2024-07-22 9:45AM EDT | 57.50 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 1 | 936 | 40.23% |
| PFE250117C00060000 | 2024-07-26 1:16PM EDT | 60.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 2 | 3,452 | 42.58% |
| PFE250117C00062500 | 2024-07-26 3:46PM EDT | 62.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 1,013 | 41.80% |
| PFE250117C00065000 | 2024-07-16 9:30AM EDT | 65.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,819 | 46.68% |
| PFE250117C00070000 | 2024-07-24 2:52PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 7 | 1,851 | 49.02% |
| PFE250117C00075000 | 2024-07-25 1:05PM EDT | 75.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 204 | 52.34% |
| PFE250117C00080000 | 2024-07-16 9:30AM EDT | 80.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 1,620 | 53.91% |
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 | 2024-07-25 3:52PM EDT | 15.00 | 0.04 | 0.04 | 0.09 | +0.01 | +33.33% | 1 | 4,419 | 51.95% |
| PFE250117P00017500 | 2024-07-26 12:30PM EDT | 17.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 37 | 9,727 | 40.23% |
| PFE250117P00020000 | 2024-07-26 2:30PM EDT | 20.00 | 0.07 | 0.07 | 0.22 | -0.05 | -41.67% | 163 | 16,684 | 42.09% |
| PFE250117P00022500 | 2024-07-26 2:26PM EDT | 22.50 | 0.14 | 0.14 | 0.39 | -0.06 | -30.00% | 108 | 46,315 | 37.89% |
| PFE250117P00025000 | 2024-07-26 3:38PM EDT | 25.00 | 0.33 | 0.30 | 0.34 | -0.10 | -23.26% | 931 | 67,548 | 26.81% |
| PFE250117P00027500 | 2024-07-26 3:47PM EDT | 27.50 | 0.78 | 0.75 | 0.79 | -0.22 | -22.00% | 298 | 49,925 | 25.12% |
| PFE250117P00030000 | 2024-07-26 2:38PM EDT | 30.00 | 1.62 | 1.59 | 1.68 | -0.38 | -19.00% | 2,678 | 19,955 | 24.37% |
| PFE250117P00032500 | 2024-07-26 2:33PM EDT | 32.50 | 3.00 | 2.76 | 3.05 | -0.50 | -14.29% | 152 | 23,551 | 23.76% |
| PFE250117P00035000 | 2024-07-26 12:28PM EDT | 35.00 | 4.74 | 4.35 | 5.85 | -0.56 | -10.57% | 483 | 32,582 | 36.65% |
| PFE250117P00037500 | 2024-07-26 2:45PM EDT | 37.50 | 6.85 | 6.85 | 6.95 | -0.70 | -9.27% | 163 | 22,941 | 21.63% |
| PFE250117P00040000 | 2024-07-24 2:33PM EDT | 40.00 | 10.50 | 8.25 | 10.25 | 0.00 | - | 88 | 3,097 | 42.11% |
| PFE250117P00042500 | 2024-05-23 3:12PM EDT | 42.50 | 13.75 | 13.90 | 15.60 | 0.00 | - | 3,100 | 4,158 | 75.27% |
| PFE250117P00045000 | 2024-06-04 10:58AM EDT | 45.00 | 15.61 | 17.00 | 18.35 | 0.00 | - | 10 | 2,768 | 86.26% |
| PFE250117P00047500 | 2024-06-06 2:57PM EDT | 47.50 | 18.80 | 19.10 | 20.55 | 0.00 | - | 300 | 110 | 87.01% |
| PFE250117P00050000 | 2024-06-06 2:58PM EDT | 50.00 | 20.92 | 22.10 | 23.05 | 0.00 | - | 1,640 | 633 | 94.97% |
| PFE250117P00052500 | 2024-06-06 2:22PM EDT | 52.50 | 23.80 | 23.65 | 24.90 | 0.00 | - | 10 | 17 | 88.72% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.30 | 29.25 | 0.00 | - | 12 | 1 | 112.40% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 1 | 106.30% |
| PFE250117P00060000 | 2024-07-26 3:53PM EDT | 60.00 | 29.50 | 29.10 | 29.35 | -1.70 | -5.45% | 1 | 22 | 48.34% |
| 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 | 2 | 111.62% |
| PFE250117P00070000 | 2024-05-30 2:37PM EDT | 70.00 | 41.50 | 40.00 | 43.15 | 0.00 | - | 16 | 8 | 109.06% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 144.43% |
| PFE250117P00080000 | 2024-07-19 10:52AM EDT | 80.00 | 50.59 | 48.45 | 49.80 | 0.00 | - | 61 | 78 | 83.59% |
© 2024 Yahoo. Todos os direitos reservados.