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 comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE250321C000150002024-04-18 2:16PM EDT15.0010.3510.2512.700.00-113174.02%
PFE250321C000175002024-03-11 2:26PM EDT17.5010.598.609.950.00-13555.03%
PFE250321C000200002024-04-18 1:51PM EDT20.005.766.257.700.00-362546.12%
PFE250321C000225002024-04-17 1:23PM EDT22.504.154.454.550.00-122,27226.03%
PFE250321C000250002024-04-19 1:16PM EDT25.002.932.713.10+0.25+9.33%5291326.39%
PFE250321C000275002024-04-19 3:30PM EDT27.501.951.911.98+0.28+16.77%514,48826.07%
PFE250321C000300002024-04-19 3:28PM EDT30.001.201.181.22+0.17+16.50%639,96425.98%
PFE250321C000325002024-04-19 2:44PM EDT32.500.700.700.85+0.10+16.67%153,23627.54%
PFE250321C000350002024-04-19 3:59PM EDT35.000.440.440.46+0.07+18.92%1714,37526.56%
PFE250321C000375002024-04-19 10:26AM EDT37.500.250.270.290.00-101,06327.10%
PFE250321C000400002024-04-19 1:33PM EDT40.000.170.170.20+0.02+13.33%2522,65428.03%
PFE250321C000425002024-04-19 9:35AM EDT42.500.110.110.15-0.01-8.33%156,25229.30%
PFE250321C000450002024-04-19 2:34PM EDT45.000.110.060.18-0.01-8.33%603,38832.96%
PFE250321C000475002024-04-19 11:04AM EDT47.500.090.060.17+0.01+12.50%316435.06%
PFE250321C000500002024-04-19 9:43AM EDT50.000.050.040.07-0.01-16.67%1069532.32%
PFE250321C000550002024-04-19 3:49PM EDT55.000.050.020.09+0.01+25.00%11328137.40%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE250321P000150002024-04-19 2:18PM EDT15.000.130.110.13-0.03-18.75%101,13534.47%
PFE250321P000175002024-04-17 12:35PM EDT17.500.310.280.320.00-4172732.52%
PFE250321P000200002024-04-19 1:56PM EDT20.000.630.600.64-0.12-16.00%1786,28729.98%
PFE250321P000225002024-04-19 3:44PM EDT22.501.221.191.24-0.17-12.23%626,42028.44%
PFE250321P000250002024-04-19 3:56PM EDT25.002.202.032.30-0.34-13.39%1111,24528.49%
PFE250321P000275002024-04-19 11:36AM EDT27.503.703.503.60-0.27-6.80%15,07227.32%
PFE250321P000300002024-04-18 10:12AM EDT30.005.705.205.300.00-12,08226.89%
PFE250321P000325002024-04-18 10:51AM EDT32.507.737.207.300.00-53,89826.93%
PFE250321P000350002024-04-05 9:30AM EDT35.009.009.009.550.00-2098428.13%
PFE250321P000375002024-04-16 3:43PM EDT37.5012.2810.7513.100.00-501,19146.66%
PFE250321P000400002024-04-04 2:55PM EDT40.0013.4512.9015.550.00-139250.27%
PFE250321P000425002024-04-03 9:51AM EDT42.5015.2215.6518.800.00-112863.06%
PFE250321P000450002024-03-26 12:46PM EDT45.0017.5117.8520.450.00-102256.23%
PFE250321P000475002024-02-20 3:16PM EDT47.5019.8018.9520.350.00-1690.00%
PFE250321P000500002024-02-01 11:36AM EDT50.0023.1522.4524.300.00-1041.70%
PFE250321P000550002024-02-01 3:28PM EDT55.0027.8527.3029.800.00--057.28%