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
81,10 -0,83 (-1,01%) OURO
2.297,60 -5,30 (-0,23%) Bitcoin USD
59.614,45 -3.999,98 (-6,29%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-04-17 2:50PM EDT | 15.00 | 10.85 | 9.05 | 11.70 | 0.00 | - | 1 | 28 | 45.51% |
| PFE251219C00017500 | 2024-04-25 1:39PM EDT | 17.50 | 8.20 | 6.50 | 9.55 | 0.00 | - | 50 | 70 | 40.23% |
| PFE251219C00020000 | 2024-04-30 1:35PM EDT | 20.00 | 6.50 | 5.80 | 7.35 | -0.01 | -0.15% | 2 | 2,221 | 34.03% |
| PFE251219C00022500 | 2024-04-29 1:57PM EDT | 22.50 | 5.90 | 4.90 | 6.45 | 0.00 | - | 3 | 704 | 38.92% |
| PFE251219C00025000 | 2024-04-30 11:18AM EDT | 25.00 | 3.80 | 3.70 | 3.90 | +0.05 | +1.33% | 3 | 2,183 | 27.84% |
| PFE251219C00027500 | 2024-04-30 9:33AM EDT | 27.50 | 2.80 | 2.70 | 2.90 | 0.00 | - | 1 | 5,544 | 27.91% |
| PFE251219C00030000 | 2024-04-30 12:23PM EDT | 30.00 | 2.05 | 1.98 | 2.10 | +0.05 | +2.50% | 13 | 5,174 | 27.69% |
| PFE251219C00032500 | 2024-04-29 1:00PM EDT | 32.50 | 1.47 | 1.43 | 1.52 | 0.00 | - | 23 | 1,904 | 27.67% |
| PFE251219C00035000 | 2024-04-30 3:41PM EDT | 35.00 | 1.07 | 1.05 | 1.10 | +0.01 | +0.94% | 20 | 7,942 | 27.74% |
| PFE251219C00037500 | 2024-04-30 3:42PM EDT | 37.50 | 0.76 | 0.75 | 0.84 | -0.05 | -6.17% | 5 | 3,895 | 28.32% |
| PFE251219C00040000 | 2024-04-30 3:45PM EDT | 40.00 | 0.78 | 0.56 | 0.64 | +0.22 | +39.29% | 10 | 8,742 | 28.76% |
| PFE251219C00042500 | 2024-04-29 11:22AM EDT | 42.50 | 0.42 | 0.30 | 0.69 | 0.00 | - | 6 | 753 | 31.93% |
| PFE251219C00045000 | 2024-04-30 3:42PM EDT | 45.00 | 0.34 | 0.31 | 0.42 | +0.02 | +6.25% | 14 | 1,914 | 30.23% |
| PFE251219C00047500 | 2024-04-25 3:09PM EDT | 47.50 | 0.27 | 0.25 | 0.52 | 0.00 | - | 4 | 691 | 33.91% |
| PFE251219C00050000 | 2024-04-29 1:35PM EDT | 50.00 | 0.19 | 0.22 | 0.28 | 0.00 | - | 2 | 5,187 | 31.35% |
| PFE251219C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.17 | 0.15 | 0.28 | 0.00 | - | 5 | 8,222 | 34.57% |
| PFE251219C00060000 | 2024-04-30 3:44PM EDT | 60.00 | 0.12 | 0.11 | 0.16 | -0.03 | -20.00% | 15 | 4,920 | 33.99% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-04-26 3:44PM EDT | 15.00 | 0.38 | 0.34 | 0.76 | 0.00 | - | 8 | 1,504 | 40.19% |
| PFE251219P00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.80 | 0.68 | 0.79 | 0.00 | - | 1 | 323 | 31.69% |
| PFE251219P00020000 | 2024-04-29 1:29PM EDT | 20.00 | 1.22 | 1.23 | 1.31 | 0.00 | - | 3,303 | 7,868 | 29.59% |
| PFE251219P00022500 | 2024-04-29 1:46PM EDT | 22.50 | 2.08 | 1.99 | 2.14 | 0.00 | - | 1 | 9,056 | 28.54% |
| PFE251219P00025000 | 2024-04-30 12:00PM EDT | 25.00 | 3.20 | 2.83 | 3.25 | +0.06 | +1.91% | 102 | 13,436 | 27.64% |
| PFE251219P00027500 | 2024-04-30 1:50PM EDT | 27.50 | 4.55 | 4.40 | 4.75 | -0.01 | -0.22% | 35 | 3,739 | 27.71% |
| PFE251219P00030000 | 2024-04-30 9:52AM EDT | 30.00 | 6.15 | 6.05 | 6.95 | -0.20 | -3.15% | 4 | 9,475 | 31.42% |
| PFE251219P00032500 | 2024-04-24 12:22PM EDT | 32.50 | 7.96 | 7.00 | 8.35 | 0.00 | - | 1 | 8,803 | 27.30% |
| PFE251219P00035000 | 2024-04-17 12:28PM EDT | 35.00 | 10.30 | 9.85 | 10.55 | 0.00 | - | 8 | 8,757 | 28.47% |
| PFE251219P00037500 | 2024-04-24 11:56AM EDT | 37.50 | 11.80 | 11.25 | 14.15 | 0.00 | - | 11 | 4,678 | 41.80% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 40.00 | 14.34 | 12.95 | 16.40 | 0.00 | - | 7 | 768 | 42.90% |
| PFE251219P00042500 | 2024-03-21 2:46PM EDT | 42.50 | 14.89 | 15.30 | 18.40 | 0.00 | - | 1 | 941 | 41.16% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 0.00% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 0.00% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 27.15% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 24.61% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.