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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE260116C000150002024-04-19 3:54PM EDT15.0011.2210.5512.60+0.76+7.27%1357552.34%
PFE260116C000175002024-04-19 3:07PM EDT17.508.807.659.75+0.57+6.93%351237.48%
PFE260116C000200002024-04-19 3:55PM EDT20.007.006.857.05+0.51+7.86%428,06626.59%
PFE260116C000225002024-04-19 3:32PM EDT22.505.455.355.55+0.50+10.10%1253,87927.78%
PFE260116C000250002024-04-19 3:33PM EDT25.004.204.104.20+0.35+9.09%21010,82927.52%
PFE260116C000275002024-04-19 3:16PM EDT27.503.173.053.20+0.35+12.41%18320,02927.84%
PFE260116C000300002024-04-19 3:46PM EDT30.002.382.302.40+0.28+13.33%28631,01727.93%
PFE260116C000325002024-04-19 3:06PM EDT32.501.791.701.82+0.24+15.48%3185,59828.25%
PFE260116C000350002024-04-19 3:44PM EDT35.001.301.261.36+0.18+16.07%2128,46528.35%
PFE260116C000375002024-04-19 1:14PM EDT37.500.900.941.04+0.02+2.27%323,10128.69%
PFE260116C000400002024-04-19 3:23PM EDT40.000.710.680.73+0.08+12.70%55616,61128.22%
PFE260116C000425002024-04-19 12:34PM EDT42.500.550.530.62+0.06+12.24%11,56829.35%
PFE260116C000450002024-04-19 1:50PM EDT45.000.410.420.43+0.05+13.89%57,28528.81%
PFE260116C000475002024-04-18 12:16PM EDT47.500.300.300.370.00-5755129.74%
PFE260116C000500002024-04-19 1:30PM EDT50.000.250.240.290.00-1067,34729.98%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE260116P000150002024-04-19 1:41PM EDT15.000.410.390.43-0.06-12.77%81,62033.25%
PFE260116P000175002024-04-17 12:37PM EDT17.500.820.720.820.00-71,31131.79%
PFE260116P000200002024-04-19 3:18PM EDT20.001.321.261.37-0.07-5.04%244,95130.10%
PFE260116P000225002024-04-19 2:58PM EDT22.502.072.062.19-0.22-9.61%422,57529.02%
PFE260116P000250002024-04-19 1:05PM EDT25.003.293.103.25-0.11-3.24%330,27227.93%
PFE260116P000275002024-04-19 1:11PM EDT27.504.604.404.60-0.24-4.96%42221,61927.15%
PFE260116P000300002024-04-19 3:16PM EDT30.006.085.956.20-0.42-6.46%44126,21126.48%
PFE260116P000325002024-04-19 11:37AM EDT32.507.977.658.00-0.34-4.09%17,53125.71%
PFE260116P000350002024-04-11 9:56AM EDT35.009.659.6510.000.00-19,44325.12%
PFE260116P000375002024-04-16 3:43PM EDT37.5012.3811.9012.300.00-501,05626.29%
PFE260116P000400002024-04-15 9:30AM EDT40.0014.7513.9514.950.00-560830.73%
PFE260116P000425002024-03-12 2:55PM EDT42.5014.7615.6017.750.00-36236.43%
PFE260116P000450002024-02-23 2:51PM EDT45.0017.1517.5518.350.00-120.00%
PFE260116P000475002024-03-07 1:50PM EDT47.5020.5020.1022.950.00-1343.16%
PFE260116P000500002024-03-06 4:58PM EDT50.0022.8023.0024.450.00-1433.11%