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
80,77 -1,16 (-1,42%) OURO
2.295,50 -7,40 (-0,32%) Bitcoin USD
57.335,84 -5.620,96 (-8,93%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2024-04-26 12:41PM EDT | 15.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE260116C00017500 | 2024-04-30 2:21PM EDT | 17.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE260116C00020000 | 2024-04-30 3:41PM EDT | 20.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE260116C00022500 | 2024-04-29 3:03PM EDT | 22.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| PFE260116C00025000 | 2024-04-30 3:54PM EDT | 25.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| PFE260116C00027500 | 2024-04-30 3:57PM EDT | 27.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| PFE260116C00030000 | 2024-04-30 3:38PM EDT | 30.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 3.13% |
| PFE260116C00032500 | 2024-04-30 10:09AM EDT | 32.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PFE260116C00035000 | 2024-04-30 2:49PM EDT | 35.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PFE260116C00037500 | 2024-04-30 3:57PM EDT | 37.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 6.25% |
| PFE260116C00040000 | 2024-04-30 3:57PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 6.25% |
| PFE260116C00042500 | 2024-04-30 10:32AM EDT | 42.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| PFE260116C00045000 | 2024-04-30 3:57PM EDT | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| PFE260116C00047500 | 2024-04-29 3:31PM EDT | 47.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PFE260116C00050000 | 2024-04-30 2:56PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-04-30 3:51PM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE260116P00017500 | 2024-04-30 3:41PM EDT | 17.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PFE260116P00020000 | 2024-04-30 3:17PM EDT | 20.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| PFE260116P00022500 | 2024-04-30 3:00PM EDT | 22.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PFE260116P00025000 | 2024-04-30 1:47PM EDT | 25.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 0.78% |
| PFE260116P00027500 | 2024-04-30 2:39PM EDT | 27.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 0.00% |
| PFE260116P00030000 | 2024-04-30 12:05PM EDT | 30.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE260116P00032500 | 2024-04-29 2:05PM EDT | 32.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 35.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE260116P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 40.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE260116P00042500 | 2024-03-12 2:55PM EDT | 42.50 | 14.76 | 15.60 | 17.75 | 0.00 | - | 3 | 62 | 33.47% |
| PFE260116P00045000 | 2024-02-23 2:51PM EDT | 45.00 | 17.15 | 17.55 | 18.35 | 0.00 | - | 1 | 2 | 0.00% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 40.36% |
| PFE260116P00050000 | 2024-03-06 4:58PM EDT | 50.00 | 22.80 | 23.00 | 24.45 | 0.00 | - | 1 | 4 | 24.61% |
© 2024 Yahoo. Todos os direitos reservados.