Mercado fechado

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
44,06-0,28 (-0,63%)
No fechamento: 04:02PM EST
44,10 +0,04 (+0,09%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE230210C000300002023-01-26 12:36PM EST30.0013.9513.9514.150.00--4148.44%
PFE230210C000350002023-01-18 3:45PM EST35.0010.099.009.150.00--172.66%
PFE230210C000380002023-01-23 11:44AM EST38.007.186.006.200.00--157.42%
PFE230210C000390002023-02-02 3:40PM EST39.005.354.955.250.00-33269.14%
PFE230210C000400002023-02-02 11:06AM EST40.004.004.004.200.00-102953.52%
PFE230210C000410002023-02-02 2:44PM EST41.003.323.053.200.00-23042.97%
PFE230210C000415002023-02-03 12:11PM EST41.502.802.542.70-0.10-3.45%73937.70%
PFE230210C000420002023-02-03 3:37PM EST42.002.242.092.21-0.13-5.49%179333.01%
PFE230210C000425002023-02-03 3:18PM EST42.501.801.621.72-0.17-8.63%37728.03%
PFE230210C000430002023-02-03 3:35PM EST43.001.321.191.29-0.23-14.84%64035325.88%
PFE230210C000435002023-02-03 3:38PM EST43.500.910.810.88-0.29-24.17%12473022.95%
PFE230210C000440002023-02-03 3:59PM EST44.000.520.520.55-0.32-38.10%2,5266,47621.39%
PFE230210C000445002023-02-03 3:59PM EST44.500.300.300.32-0.24-44.44%2,6872,01420.85%
PFE230210C000450002023-02-03 3:59PM EST45.000.170.160.18-0.19-52.78%2,9804,56321.19%
PFE230210C000455002023-02-03 3:59PM EST45.500.100.090.10-0.12-54.55%1,02990521.88%
PFE230210C000460002023-02-03 3:57PM EST46.000.050.040.06-0.09-64.29%7592,23323.24%
PFE230210C000465002023-02-03 3:58PM EST46.500.020.020.03-0.07-77.78%28287623.44%
PFE230210C000470002023-02-03 3:29PM EST47.000.020.010.02-0.04-66.67%4363825.00%
PFE230210C000475002023-02-03 3:56PM EST47.500.020.000.02-0.02-50.00%2267228.52%
PFE230210C000480002023-02-03 3:32PM EST48.000.010.000.03-0.03-75.00%4571,82533.99%
PFE230210C000485002023-02-02 2:38PM EST48.500.030.000.030.00-10010037.50%
PFE230210C000490002023-02-03 1:36PM EST49.000.010.000.02-0.01-50.00%11,21238.28%
PFE230210C000495002023-02-02 3:42PM EST49.500.020.000.030.00-5221543.75%
PFE230210C000500002023-02-03 3:35PM EST50.000.020.000.03+0.01+100.00%221,09846.88%
PFE230210C000505002023-01-30 10:43AM EST50.500.030.000.330.00-575769.92%
PFE230210C000510002023-01-31 12:26PM EST51.000.010.000.030.00-231553.13%
PFE230210C000520002023-01-31 12:24PM EST52.000.020.000.030.00-118553.13%
PFE230210C000530002023-01-25 3:39PM EST53.000.010.000.040.00-160360.94%
PFE230210C000540002023-02-03 12:03PM EST54.000.010.010.03-0.01-50.00%115465.63%
PFE230210C000550002023-02-01 9:30AM EST55.000.030.000.030.00-7014468.75%
PFE230210C000560002023-01-31 10:43AM EST56.000.010.000.030.00-5011873.44%
PFE230210C000570002023-01-17 10:53AM EST57.000.020.000.030.00-24278.13%
PFE230210C000580002023-01-09 9:30AM EST58.000.070.000.030.00--382.81%
PFE230210C000590002023-01-03 9:30AM EST59.000.050.000.000.00--550.00%
PFE230210C000630002023-01-19 10:09AM EST63.000.020.000.050.00-138109.38%
PFE230210C000650002023-01-18 3:45PM EST65.000.050.000.010.00--198.44%
Opções de vendapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE230210P000300002023-02-03 2:39PM EST30.000.010.000.01-0.02-66.67%827100.00%
PFE230210P000350002023-02-01 2:08PM EST35.000.010.000.020.00-318268.75%
PFE230210P000360002023-02-01 2:08PM EST36.000.050.000.030.00-149264.84%
PFE230210P000370002023-02-01 12:00PM EST37.000.030.000.020.00-2527654.69%
PFE230210P000380002023-02-03 11:46AM EST38.000.010.000.010.00-1020646.88%
PFE230210P000390002023-02-03 12:08PM EST39.000.010.000.020.00-4318443.75%
PFE230210P000395002023-02-03 3:33PM EST39.500.010.000.02-0.01-50.00%13018439.84%
PFE230210P000400002023-02-03 2:49PM EST40.000.010.000.02-0.01-50.00%1161,13635.94%
PFE230210P000405002023-02-03 3:51PM EST40.500.030.010.020.00-3629332.03%
PFE230210P000410002023-02-03 2:09PM EST41.000.030.020.04-0.01-25.00%13287931.64%
PFE230210P000415002023-02-03 3:37PM EST41.500.040.030.04-0.01-20.00%12947827.34%
PFE230210P000420002023-02-03 2:43PM EST42.000.060.050.06-0.01-14.29%1361,36625.39%
PFE230210P000425002023-02-03 3:51PM EST42.500.080.080.09-0.04-33.33%27171623.05%
PFE230210P000430002023-02-03 3:55PM EST43.000.150.140.16-0.04-21.05%6773,92822.07%
PFE230210P000435002023-02-03 3:55PM EST43.500.270.240.27+0.01+3.85%56697420.70%
PFE230210P000440002023-02-03 3:59PM EST44.000.450.440.47+0.03+7.14%1,4693,66620.51%
PFE230210P000445002023-02-03 3:57PM EST44.500.740.700.75+0.10+15.63%59554920.41%
PFE230210P000450002023-02-03 3:52PM EST45.001.101.051.14+0.18+19.57%1652,66622.17%
PFE230210P000455002023-02-03 3:20PM EST45.501.391.441.58+0.06+4.51%794624.51%
PFE230210P000460002023-02-03 1:07PM EST46.001.901.902.04+0.14+7.95%1921426.76%
PFE230210P000465002023-02-03 1:27PM EST46.502.502.402.53+0.22+9.65%31830.37%
PFE230210P000470002023-02-03 3:52PM EST47.002.812.893.050.00-2515036.52%
PFE230210P000475002023-02-02 3:27PM EST47.503.103.353.550.00-796540.82%
PFE230210P000480002023-02-03 3:08PM EST48.003.953.854.05+0.23+6.18%11944.92%
PFE230210P000485002023-02-03 3:22PM EST48.504.354.354.55-0.59-11.94%2048.83%
PFE230210P000490002023-02-03 12:28PM EST49.004.684.855.10-0.47-9.13%22157.81%
PFE230210P000495002023-01-31 3:03PM EST49.505.745.355.550.00-382156.45%
PFE230210P000500002023-01-31 1:10PM EST50.006.605.856.050.00-91660.16%
PFE230210P000510002023-01-27 3:26PM EST51.006.926.857.100.00-11654.30%
PFE230210P000530002023-01-27 3:57PM EST53.009.098.859.000.00-10071.88%
PFE230210P000540002023-01-30 11:10AM EST54.0010.159.8510.150.00-2277.73%
PFE230210P000600002023-01-31 10:12AM EST60.0016.7515.8516.050.00-62487.50%