Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00022000 | 2023-11-30 12:06PM EST | 22.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE231208C00024000 | 2023-12-04 11:31AM EST | 24.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE231208C00025000 | 2023-11-22 12:41PM EST | 25.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PFE231208C00026000 | 2023-12-06 2:11PM EST | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PFE231208C00026500 | 2023-12-06 11:08AM EST | 26.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE231208C00027000 | 2023-12-05 3:30PM EST | 27.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PFE231208C00027500 | 2023-12-06 10:41AM EST | 27.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231208C00028000 | 2023-12-06 3:59PM EST | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| PFE231208C00028500 | 2023-12-06 3:54PM EST | 28.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 0.00% |
| PFE231208C00029000 | 2023-12-06 3:59PM EST | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 3.13% |
| PFE231208C00029500 | 2023-12-06 3:58PM EST | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,264 | 0 | 12.50% |
| PFE231208C00030000 | 2023-12-06 3:59PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,611 | 0 | 12.50% |
| PFE231208C00030500 | 2023-12-06 3:59PM EST | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,694 | 0 | 25.00% |
| PFE231208C00031000 | 2023-12-06 3:50PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| PFE231208C00031500 | 2023-12-06 2:19PM EST | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| PFE231208C00032000 | 2023-12-06 3:59PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| PFE231208C00032500 | 2023-12-06 1:26PM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PFE231208C00033000 | 2023-12-06 2:43PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PFE231208C00033500 | 2023-12-01 2:17PM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PFE231208C00034000 | 2023-12-06 1:43PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE231208C00034500 | 2023-11-29 11:03AM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE231208C00035000 | 2023-11-30 2:48PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PFE231208C00036000 | 2023-12-04 9:51AM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE231208C00037000 | 2023-11-27 12:29PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE231208C00038000 | 2023-11-03 8:42AM EST | 38.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 179.69% |
| PFE231208C00040000 | 2023-11-27 12:30PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE231208C00041000 | 2023-12-01 9:37AM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE231208C00045000 | 2023-12-04 11:54AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 218.75% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00020000 | 2023-11-30 11:25AM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE231208P00023000 | 2023-11-13 11:24AM EST | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE231208P00024000 | 2023-12-01 11:10AM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PFE231208P00025000 | 2023-12-04 9:30AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PFE231208P00026000 | 2023-12-05 9:30AM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE231208P00026500 | 2023-12-01 3:00PM EST | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| PFE231208P00027000 | 2023-12-06 3:51PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PFE231208P00027500 | 2023-12-06 3:29PM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| PFE231208P00028000 | 2023-12-06 3:55PM EST | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,383 | 0 | 12.50% |
| PFE231208P00028500 | 2023-12-06 3:59PM EST | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,107 | 0 | 6.25% |
| PFE231208P00029000 | 2023-12-06 3:59PM EST | 29.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,684 | 0 | 0.00% |
| PFE231208P00029500 | 2023-12-06 3:58PM EST | 29.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| PFE231208P00030000 | 2023-12-06 3:59PM EST | 30.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PFE231208P00030500 | 2023-12-06 3:38PM EST | 30.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| PFE231208P00031000 | 2023-12-06 2:58PM EST | 31.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PFE231208P00031500 | 2023-12-06 10:27AM EST | 31.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE231208P00032000 | 2023-12-05 9:55AM EST | 32.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE231208P00032500 | 2023-12-06 3:29PM EST | 32.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231208P00033000 | 2023-12-05 1:17PM EST | 33.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE231208P00034000 | 2023-11-28 2:22PM EST | 34.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE231208P00034500 | 2023-12-04 10:46AM EST | 34.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE231208P00035000 | 2023-11-02 9:17AM EST | 35.00 | 5.10 | 5.80 | 6.35 | 0.00 | - | 1 | 0 | 182.03% |
| PFE231208P00036000 | 2023-11-15 2:03PM EST | 36.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PFE231208P00037000 | 2023-12-01 12:04PM EST | 37.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231208P00040000 | 2023-12-04 12:51PM EST | 40.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE231208P00042000 | 2023-12-01 3:02PM EST | 42.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231208P00043000 | 2023-12-06 9:39AM EST | 43.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.