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
80,50 -1,43 (-1,75%) OURO
2.305,10 +2,20 (+0,10%) Bitcoin USD
57.719,38 -3.503,10 (-5,72%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-04-24 9:59AM EDT | 15.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| PFE250321C00017500 | 2024-03-11 2:26PM EDT | 17.50 | 10.59 | 8.60 | 9.95 | 0.00 | - | 1 | 35 | 61.26% |
| PFE250321C00020000 | 2024-04-30 3:49PM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| PFE250321C00022500 | 2024-04-30 11:33AM EDT | 22.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 2,263 | 0.00% |
| PFE250321C00025000 | 2024-04-30 3:12PM EDT | 25.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 12 | 1,150 | 0.00% |
| PFE250321C00027500 | 2024-04-30 3:54PM EDT | 27.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 27 | 5,152 | 1.56% |
| PFE250321C00030000 | 2024-04-30 3:33PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 10,258 | 3.13% |
| PFE250321C00032500 | 2024-04-30 3:59PM EDT | 32.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 104 | 5,565 | 6.25% |
| PFE250321C00035000 | 2024-04-30 3:30PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 4,667 | 6.25% |
| PFE250321C00037500 | 2024-04-29 9:48AM EDT | 37.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,077 | 12.50% |
| PFE250321C00040000 | 2024-04-30 3:55PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 353 | 3,083 | 12.50% |
| PFE250321C00042500 | 2024-04-30 3:48PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,211 | 6,798 | 12.50% |
| PFE250321C00045000 | 2024-04-23 9:57AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 3,388 | 12.50% |
| PFE250321C00047500 | 2024-04-30 9:58AM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 167 | 12.50% |
| PFE250321C00050000 | 2024-04-29 3:35PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 160 | 747 | 12.50% |
| PFE250321C00055000 | 2024-04-30 2:28PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 401 | 12.50% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-04-25 3:50PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,135 | 12.50% |
| PFE250321P00017500 | 2024-04-26 9:30AM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 12.50% |
| PFE250321P00020000 | 2024-04-30 1:50PM EDT | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 189 | 7,523 | 6.25% |
| PFE250321P00022500 | 2024-04-30 12:26PM EDT | 22.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 16 | 28,097 | 3.13% |
| PFE250321P00025000 | 2024-04-29 1:49PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 11,329 | 0.78% |
| PFE250321P00027500 | 2024-04-26 2:13PM EDT | 27.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 12 | 5,099 | 0.00% |
| PFE250321P00030000 | 2024-04-29 9:49AM EDT | 30.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 94 | 2,319 | 0.00% |
| PFE250321P00032500 | 2024-04-30 10:11AM EDT | 32.50 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3,897 | 0.00% |
| PFE250321P00035000 | 2024-04-26 11:46AM EDT | 35.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 0.00 | 0.00 | 0.00 | - | 50 | 1,191 | 0.00% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 40.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| PFE250321P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 0.00% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 60.62% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 0.00% |
| PFE250321P00050000 | 2024-02-01 11:36AM EDT | 50.00 | 23.15 | 22.45 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250321P00055000 | 2024-02-01 3:28PM EDT | 55.00 | 27.85 | 27.30 | 29.80 | 0.00 | - | - | 0 | 51.03% |
© 2024 Yahoo. Todos os direitos reservados.