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 |
---|---|---|---|---|---|---|---|---|---|---|
PFE260618C00015000 | 2024-05-01 10:37AM EDT | 15.00 | 11.75 | 11.05 | 12.15 | +1.00 | +9.30% | 18 | 574 | 35.35% |
PFE260618C00018000 | 2024-05-01 9:32AM EDT | 18.00 | 8.75 | 8.40 | 9.20 | +0.50 | +6.06% | 1 | 460 | 27.00% |
PFE260618C00020000 | 2024-05-01 11:16AM EDT | 20.00 | 7.70 | 7.35 | 7.70 | +0.70 | +10.00% | 98 | 1,320 | 26.81% |
PFE260618C00023000 | 2024-05-01 11:24AM EDT | 23.00 | 5.80 | 5.70 | 5.90 | +0.50 | +9.43% | 17 | 373 | 27.50% |
PFE260618C00025000 | 2024-05-01 11:29AM EDT | 25.00 | 4.90 | 4.80 | 4.95 | +0.50 | +11.36% | 147 | 1,802 | 28.08% |
PFE260618C00027000 | 2024-05-01 11:25AM EDT | 27.00 | 3.95 | 3.95 | 4.35 | +0.61 | +18.26% | 56 | 3,725 | 29.86% |
PFE260618C00030000 | 2024-05-01 11:26AM EDT | 30.00 | 3.05 | 2.84 | 3.05 | +0.35 | +12.96% | 1,471 | 2,155 | 28.22% |
PFE260618C00032000 | 2024-05-01 11:01AM EDT | 32.00 | 2.43 | 2.40 | 2.90 | +0.36 | +17.39% | 5 | 1,287 | 30.92% |
PFE260618C00035000 | 2024-04-30 3:39PM EDT | 35.00 | 1.69 | 1.65 | 1.99 | +0.10 | +6.29% | 3 | 980 | 29.32% |
PFE260618C00037000 | 2024-04-30 2:55PM EDT | 37.00 | 1.29 | 1.36 | 1.57 | 0.00 | - | 11 | 1,386 | 28.80% |
PFE260618C00040000 | 2024-05-01 11:06AM EDT | 40.00 | 1.11 | 1.04 | 1.15 | +0.13 | +13.27% | 24 | 4,049 | 28.69% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PFE260618P00015000 | 2024-04-29 10:00AM EDT | 15.00 | 0.62 | 0.42 | 0.55 | 0.00 | - | 3 | 433 | 32.94% |
PFE260618P00018000 | 2024-04-30 3:00PM EDT | 18.00 | 1.10 | 0.89 | 1.04 | 0.00 | - | 60 | 575 | 30.66% |
PFE260618P00020000 | 2024-05-01 9:46AM EDT | 20.00 | 1.43 | 1.36 | 1.53 | -0.15 | -9.49% | 20 | 5,364 | 29.58% |
PFE260618P00023000 | 2024-05-01 11:20AM EDT | 23.00 | 2.40 | 2.29 | 2.69 | -0.29 | -10.78% | 7 | 2,625 | 29.38% |
PFE260618P00025000 | 2024-05-01 11:07AM EDT | 25.00 | 3.25 | 3.15 | 3.30 | -0.50 | -13.33% | 35 | 2,386 | 26.77% |
PFE260618P00027000 | 2024-05-01 10:14AM EDT | 27.00 | 4.30 | 4.15 | 4.35 | -0.45 | -9.47% | 28 | 2,199 | 26.32% |
PFE260618P00030000 | 2024-05-01 9:58AM EDT | 30.00 | 5.85 | 5.85 | 6.10 | -0.75 | -11.36% | 6 | 1,085 | 25.04% |
PFE260618P00032000 | 2024-04-30 2:37PM EDT | 32.00 | 8.03 | 5.35 | 8.45 | 0.00 | - | 10 | 2,638 | 31.01% |
PFE260618P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 10.36 | 8.45 | 9.80 | 0.00 | - | 19 | 67 | 23.89% |
PFE260618P00037000 | 2024-03-06 3:19PM EDT | 37.00 | 10.73 | 10.45 | 11.55 | 0.00 | - | 1 | 1 | 24.27% |
PFE260618P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 14.93 | 13.85 | 16.40 | 0.00 | - | 1 | 33 | 41.71% |