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 |
---|---|---|---|---|---|---|---|---|---|---|
PFE250620C00015000 | 2024-04-29 2:12PM EDT | 15.00 | 10.60 | 10.40 | 11.35 | 0.00 | - | 1 | 17 | 23.05% |
PFE250620C00018000 | 2024-05-01 10:20AM EDT | 18.00 | 8.43 | 6.85 | 8.45 | +0.21 | +2.55% | 10 | 27 | 22.17% |
PFE250620C00020000 | 2024-05-01 9:46AM EDT | 20.00 | 7.05 | 6.25 | 6.85 | +0.90 | +14.63% | 11 | 1,213 | 25.68% |
PFE250620C00023000 | 2024-05-01 9:51AM EDT | 23.00 | 5.00 | 4.40 | 6.00 | +0.40 | +8.70% | 7 | 1,128 | 39.58% |
PFE250620C00025000 | 2024-05-01 9:48AM EDT | 25.00 | 3.85 | 3.40 | 3.55 | +0.60 | +18.46% | 198 | 4,034 | 26.01% |
PFE250620C00028000 | 2024-05-01 9:59AM EDT | 28.00 | 2.36 | 2.08 | 2.38 | +0.41 | +21.03% | 51 | 7,224 | 27.27% |
PFE250620C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 1.60 | 1.48 | 1.68 | +0.18 | +12.68% | 111 | 15,294 | 26.66% |
PFE250620C00032000 | 2024-05-01 10:04AM EDT | 32.00 | 1.21 | 1.03 | 1.15 | +0.24 | +24.74% | 6 | 2,384 | 26.10% |
PFE250620C00035000 | 2024-05-01 10:24AM EDT | 35.00 | 0.70 | 0.64 | 0.71 | +0.10 | +16.67% | 320 | 7,682 | 26.59% |
PFE250620C00037000 | 2024-04-30 3:16PM EDT | 37.00 | 0.45 | 0.17 | 0.92 | 0.00 | - | 273 | 629 | 32.40% |
PFE250620C00040000 | 2024-05-01 10:21AM EDT | 40.00 | 0.32 | 0.29 | 0.36 | +0.04 | +14.29% | 42 | 4,103 | 28.13% |
PFE250620C00042000 | 2024-04-29 2:58PM EDT | 42.00 | 0.19 | 0.03 | 0.33 | 0.00 | - | 5 | 3,006 | 29.79% |
PFE250620C00045000 | 2024-05-01 9:50AM EDT | 45.00 | 0.19 | 0.11 | 0.17 | +0.05 | +35.71% | 1 | 1,734 | 28.71% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PFE250620P00015000 | 2024-05-01 9:54AM EDT | 15.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 20 | 1,786 | 34.57% |
PFE250620P00018000 | 2024-04-30 3:54PM EDT | 18.00 | 0.50 | 0.38 | 0.48 | 0.00 | - | 14 | 5,782 | 31.74% |
PFE250620P00020000 | 2024-04-29 9:42AM EDT | 20.00 | 0.85 | 0.69 | 0.96 | 0.00 | - | 140 | 6,070 | 32.50% |
PFE250620P00023000 | 2024-05-01 10:12AM EDT | 23.00 | 1.50 | 1.03 | 1.66 | -0.26 | -14.77% | 7 | 10,442 | 29.10% |
PFE250620P00025000 | 2024-04-30 3:42PM EDT | 25.00 | 1.88 | 2.20 | 2.56 | -0.64 | -25.40% | 2 | 25,515 | 29.24% |
PFE250620P00028000 | 2024-05-01 10:20AM EDT | 28.00 | 3.93 | 3.90 | 4.00 | -0.37 | -8.60% | 48 | 12,546 | 26.86% |
PFE250620P00030000 | 2024-05-01 9:46AM EDT | 30.00 | 5.00 | 5.15 | 5.30 | -0.69 | -12.13% | 105 | 3,742 | 26.22% |
PFE250620P00032000 | 2024-04-24 2:55PM EDT | 32.00 | 6.75 | 6.10 | 6.85 | 0.00 | - | 1 | 4,339 | 26.44% |
PFE250620P00035000 | 2024-04-26 10:12AM EDT | 35.00 | 10.14 | 8.20 | 9.85 | 0.00 | - | 179 | 519 | 32.20% |
PFE250620P00037000 | 2024-04-12 9:56AM EDT | 37.00 | 11.25 | 10.60 | 11.30 | 0.00 | - | 15 | 286 | 28.64% |
PFE250620P00040000 | 2024-04-12 12:10PM EDT | 40.00 | 14.23 | 14.00 | 15.00 | 0.00 | - | 61 | 119 | 41.76% |
PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 0.00% |
PFE250620P00045000 | 2024-02-08 11:04AM EDT | 45.00 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 0.00% |