Mercado fechado

Pfizer Inc. (PFE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
26,00+0,61 (+2,40%)
No fechamento: 04:00PM EDT
25,90 -0,10 (-0,38%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE250117C000150002024-04-17 11:25AM EDT15.0010.7510.0012.700.00-115482.13%
PFE250117C000175002024-04-19 2:57PM EDT17.508.507.659.90+0.43+5.33%18960.13%
PFE250117C000200002024-04-19 3:46PM EDT20.006.256.207.40+0.60+10.62%742,93046.44%
PFE250117C000225002024-04-19 3:11PM EDT22.504.294.254.40+0.49+12.89%653,42526.69%
PFE250117C000250002024-04-19 3:59PM EDT25.002.802.762.81+0.36+14.75%69731,07425.90%
PFE250117C000275002024-04-19 3:58PM EDT27.501.701.701.79+0.28+19.72%86520,63526.81%
PFE250117C000300002024-04-19 3:39PM EDT30.000.950.950.99+0.14+17.28%62544,58725.93%
PFE250117C000325002024-04-19 3:44PM EDT32.500.530.520.56+0.07+15.22%74431,39026.15%
PFE250117C000350002024-04-19 3:59PM EDT35.000.310.290.32+0.06+24.00%25036,04026.61%
PFE250117C000375002024-04-19 9:40AM EDT37.500.190.170.19+0.02+11.76%2213,78727.25%
PFE250117C000400002024-04-19 3:53PM EDT40.000.130.110.13+0.02+18.18%51945,38428.52%
PFE250117C000425002024-04-18 3:15PM EDT42.500.270.080.150.00-19,72032.47%
PFE250117C000450002024-04-19 1:30PM EDT45.000.080.050.070.00-50114,68131.06%
PFE250117C000475002024-04-17 3:24PM EDT47.500.040.010.110.00-68,98336.04%
PFE250117C000500002024-04-19 2:03PM EDT50.000.040.040.06-0.02-33.33%3419,45535.06%
PFE250117C000525002024-04-18 2:28PM EDT52.500.040.020.050.00-67,91136.33%
PFE250117C000550002024-04-19 3:12PM EDT55.000.030.020.080.00-505,45940.82%
PFE250117C000575002024-04-10 1:08PM EDT57.500.030.020.060.00-2095741.02%
PFE250117C000600002024-04-17 3:40PM EDT60.000.030.020.060.00-133,31042.77%
PFE250117C000625002024-04-10 2:09PM EDT62.500.030.020.300.00-579651.37%
PFE250117C000650002024-04-10 11:47AM EDT65.000.030.000.040.00-101,58943.75%
PFE250117C000700002024-04-18 11:47AM EDT70.000.030.010.040.00-261,62946.88%
PFE250117C000750002024-04-11 11:46AM EDT75.000.020.000.030.00-417448.05%
PFE250117C000800002024-04-11 12:15PM EDT80.000.020.000.020.00-51,59548.05%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE250117P000150002024-04-19 2:18PM EDT15.000.100.050.13-0.02-16.67%103,99338.28%
PFE250117P000175002024-04-17 1:23PM EDT17.500.230.190.220.00-209,58332.72%
PFE250117P000200002024-04-19 1:28PM EDT20.000.470.450.47-0.09-16.07%39815,46029.79%
PFE250117P000225002024-04-19 3:49PM EDT22.501.000.971.03-0.17-14.53%14144,61728.61%
PFE250117P000250002024-04-19 3:36PM EDT25.001.951.902.00-0.23-10.55%7759,21128.13%
PFE250117P000275002024-04-19 2:18PM EDT27.503.353.253.35-0.36-9.70%11846,24127.49%
PFE250117P000300002024-04-19 3:29PM EDT30.005.085.005.10-0.47-8.47%10719,98227.37%
PFE250117P000325002024-04-18 3:35PM EDT32.507.207.107.20-0.48-6.25%5019,78628.39%
PFE250117P000350002024-04-18 9:30AM EDT35.0010.058.9010.450.00-533,77944.53%
PFE250117P000375002024-04-19 1:24PM EDT37.5012.0210.6512.80-0.53-4.22%224,00347.66%
PFE250117P000400002024-04-19 12:13PM EDT40.0014.4512.4515.20-0.35-2.36%17,94250.73%
PFE250117P000425002024-04-04 9:30AM EDT42.5015.4015.7017.750.00-14,29955.59%
PFE250117P000450002024-04-04 9:30AM EDT45.0017.8717.3020.250.00-12,76559.33%
PFE250117P000475002024-04-09 2:01PM EDT47.5020.9720.1022.700.00-511561.99%
PFE250117P000500002024-03-14 3:22PM EDT50.0021.9623.6025.350.00-37063351.07%
PFE250117P000525002024-03-04 10:50AM EDT52.5026.8524.7526.050.00-1170.00%
PFE250117P000550002024-01-30 2:21PM EDT55.0027.9027.3528.950.00-1210.00%
PFE250117P000575002023-12-26 3:29PM EDT57.5029.2529.0530.950.00-100.00%
PFE250117P000600002024-04-03 12:54PM EDT60.0032.6032.0035.150.00-12875.05%
PFE250117P000625002023-04-11 2:43PM EDT62.5020.7024.7525.350.00--10.00%
PFE250117P000650002023-12-26 4:30PM EDT65.0036.6536.5537.750.00-110.00%
PFE250117P000700002024-02-07 4:48PM EDT70.0042.5741.8543.550.00-280.00%
PFE250117P000750002024-03-12 10:34AM EDT75.0047.0648.2549.300.00-6066.11%
PFE250117P000800002024-02-16 3:51PM EDT80.0052.3750.8554.000.00-51042.97%