Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EST
Pós-fechamento:
Opções de comprapara10 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230210C00030000 | 2023-01-26 12:36PM EST | 30.00 | 13.95 | 13.95 | 14.15 | 0.00 | - | - | 4 | 148.44% |
| PFE230210C00035000 | 2023-01-18 3:45PM EST | 35.00 | 10.09 | 9.00 | 9.15 | 0.00 | - | - | 1 | 72.66% |
| PFE230210C00038000 | 2023-01-23 11:44AM EST | 38.00 | 7.18 | 6.00 | 6.20 | 0.00 | - | - | 1 | 57.42% |
| PFE230210C00039000 | 2023-02-02 3:40PM EST | 39.00 | 5.35 | 4.95 | 5.25 | 0.00 | - | 3 | 32 | 69.14% |
| PFE230210C00040000 | 2023-02-02 11:06AM EST | 40.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 10 | 29 | 53.52% |
| PFE230210C00041000 | 2023-02-02 2:44PM EST | 41.00 | 3.32 | 3.05 | 3.20 | 0.00 | - | 2 | 30 | 42.97% |
| PFE230210C00041500 | 2023-02-03 12:11PM EST | 41.50 | 2.80 | 2.54 | 2.70 | -0.10 | -3.45% | 7 | 39 | 37.70% |
| PFE230210C00042000 | 2023-02-03 3:37PM EST | 42.00 | 2.24 | 2.09 | 2.21 | -0.13 | -5.49% | 17 | 93 | 33.01% |
| PFE230210C00042500 | 2023-02-03 3:18PM EST | 42.50 | 1.80 | 1.62 | 1.72 | -0.17 | -8.63% | 3 | 77 | 28.03% |
| PFE230210C00043000 | 2023-02-03 3:35PM EST | 43.00 | 1.32 | 1.19 | 1.29 | -0.23 | -14.84% | 640 | 353 | 25.88% |
| PFE230210C00043500 | 2023-02-03 3:38PM EST | 43.50 | 0.91 | 0.81 | 0.88 | -0.29 | -24.17% | 124 | 730 | 22.95% |
| PFE230210C00044000 | 2023-02-03 3:59PM EST | 44.00 | 0.52 | 0.52 | 0.55 | -0.32 | -38.10% | 2,526 | 6,476 | 21.39% |
| PFE230210C00044500 | 2023-02-03 3:59PM EST | 44.50 | 0.30 | 0.30 | 0.32 | -0.24 | -44.44% | 2,687 | 2,014 | 20.85% |
| PFE230210C00045000 | 2023-02-03 3:59PM EST | 45.00 | 0.17 | 0.16 | 0.18 | -0.19 | -52.78% | 2,980 | 4,563 | 21.19% |
| PFE230210C00045500 | 2023-02-03 3:59PM EST | 45.50 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 1,029 | 905 | 21.88% |
| PFE230210C00046000 | 2023-02-03 3:57PM EST | 46.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 759 | 2,233 | 23.24% |
| PFE230210C00046500 | 2023-02-03 3:58PM EST | 46.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 282 | 876 | 23.44% |
| PFE230210C00047000 | 2023-02-03 3:29PM EST | 47.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 43 | 638 | 25.00% |
| PFE230210C00047500 | 2023-02-03 3:56PM EST | 47.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 22 | 672 | 28.52% |
| PFE230210C00048000 | 2023-02-03 3:32PM EST | 48.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 457 | 1,825 | 33.99% |
| PFE230210C00048500 | 2023-02-02 2:38PM EST | 48.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 37.50% |
| PFE230210C00049000 | 2023-02-03 1:36PM EST | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,212 | 38.28% |
| PFE230210C00049500 | 2023-02-02 3:42PM EST | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 215 | 43.75% |
| PFE230210C00050000 | 2023-02-03 3:35PM EST | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 22 | 1,098 | 46.88% |
| PFE230210C00050500 | 2023-01-30 10:43AM EST | 50.50 | 0.03 | 0.00 | 0.33 | 0.00 | - | 57 | 57 | 69.92% |
| PFE230210C00051000 | 2023-01-31 12:26PM EST | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 315 | 53.13% |
| PFE230210C00052000 | 2023-01-31 12:24PM EST | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 185 | 53.13% |
| PFE230210C00053000 | 2023-01-25 3:39PM EST | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 603 | 60.94% |
| PFE230210C00054000 | 2023-02-03 12:03PM EST | 54.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 54 | 65.63% |
| PFE230210C00055000 | 2023-02-01 9:30AM EST | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 70 | 144 | 68.75% |
| PFE230210C00056000 | 2023-01-31 10:43AM EST | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 118 | 73.44% |
| PFE230210C00057000 | 2023-01-17 10:53AM EST | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 78.13% |
| PFE230210C00058000 | 2023-01-09 9:30AM EST | 58.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 3 | 82.81% |
| PFE230210C00059000 | 2023-01-03 9:30AM EST | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PFE230210C00063000 | 2023-01-19 10:09AM EST | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 109.38% |
| PFE230210C00065000 | 2023-01-18 3:45PM EST | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
Opções de vendapara10 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230210P00030000 | 2023-02-03 2:39PM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 27 | 100.00% |
| PFE230210P00035000 | 2023-02-01 2:08PM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 182 | 68.75% |
| PFE230210P00036000 | 2023-02-01 2:08PM EST | 36.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 492 | 64.84% |
| PFE230210P00037000 | 2023-02-01 12:00PM EST | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 276 | 54.69% |
| PFE230210P00038000 | 2023-02-03 11:46AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 206 | 46.88% |
| PFE230210P00039000 | 2023-02-03 12:08PM EST | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 184 | 43.75% |
| PFE230210P00039500 | 2023-02-03 3:33PM EST | 39.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 130 | 184 | 39.84% |
| PFE230210P00040000 | 2023-02-03 2:49PM EST | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 116 | 1,136 | 35.94% |
| PFE230210P00040500 | 2023-02-03 3:51PM EST | 40.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 36 | 293 | 32.03% |
| PFE230210P00041000 | 2023-02-03 2:09PM EST | 41.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 132 | 879 | 31.64% |
| PFE230210P00041500 | 2023-02-03 3:37PM EST | 41.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 129 | 478 | 27.34% |
| PFE230210P00042000 | 2023-02-03 2:43PM EST | 42.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 136 | 1,366 | 25.39% |
| PFE230210P00042500 | 2023-02-03 3:51PM EST | 42.50 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 271 | 716 | 23.05% |
| PFE230210P00043000 | 2023-02-03 3:55PM EST | 43.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 677 | 3,928 | 22.07% |
| PFE230210P00043500 | 2023-02-03 3:55PM EST | 43.50 | 0.27 | 0.24 | 0.27 | +0.01 | +3.85% | 566 | 974 | 20.70% |
| PFE230210P00044000 | 2023-02-03 3:59PM EST | 44.00 | 0.45 | 0.44 | 0.47 | +0.03 | +7.14% | 1,469 | 3,666 | 20.51% |
| PFE230210P00044500 | 2023-02-03 3:57PM EST | 44.50 | 0.74 | 0.70 | 0.75 | +0.10 | +15.63% | 595 | 549 | 20.41% |
| PFE230210P00045000 | 2023-02-03 3:52PM EST | 45.00 | 1.10 | 1.05 | 1.14 | +0.18 | +19.57% | 165 | 2,666 | 22.17% |
| PFE230210P00045500 | 2023-02-03 3:20PM EST | 45.50 | 1.39 | 1.44 | 1.58 | +0.06 | +4.51% | 79 | 46 | 24.51% |
| PFE230210P00046000 | 2023-02-03 1:07PM EST | 46.00 | 1.90 | 1.90 | 2.04 | +0.14 | +7.95% | 19 | 214 | 26.76% |
| PFE230210P00046500 | 2023-02-03 1:27PM EST | 46.50 | 2.50 | 2.40 | 2.53 | +0.22 | +9.65% | 3 | 18 | 30.37% |
| PFE230210P00047000 | 2023-02-03 3:52PM EST | 47.00 | 2.81 | 2.89 | 3.05 | 0.00 | - | 25 | 150 | 36.52% |
| PFE230210P00047500 | 2023-02-02 3:27PM EST | 47.50 | 3.10 | 3.35 | 3.55 | 0.00 | - | 79 | 65 | 40.82% |
| PFE230210P00048000 | 2023-02-03 3:08PM EST | 48.00 | 3.95 | 3.85 | 4.05 | +0.23 | +6.18% | 1 | 19 | 44.92% |
| PFE230210P00048500 | 2023-02-03 3:22PM EST | 48.50 | 4.35 | 4.35 | 4.55 | -0.59 | -11.94% | 2 | 0 | 48.83% |
| PFE230210P00049000 | 2023-02-03 12:28PM EST | 49.00 | 4.68 | 4.85 | 5.10 | -0.47 | -9.13% | 2 | 21 | 57.81% |
| PFE230210P00049500 | 2023-01-31 3:03PM EST | 49.50 | 5.74 | 5.35 | 5.55 | 0.00 | - | 38 | 21 | 56.45% |
| PFE230210P00050000 | 2023-01-31 1:10PM EST | 50.00 | 6.60 | 5.85 | 6.05 | 0.00 | - | 9 | 16 | 60.16% |
| PFE230210P00051000 | 2023-01-27 3:26PM EST | 51.00 | 6.92 | 6.85 | 7.10 | 0.00 | - | 1 | 16 | 54.30% |
| PFE230210P00053000 | 2023-01-27 3:57PM EST | 53.00 | 9.09 | 8.85 | 9.00 | 0.00 | - | 10 | 0 | 71.88% |
| PFE230210P00054000 | 2023-01-30 11:10AM EST | 54.00 | 10.15 | 9.85 | 10.15 | 0.00 | - | 2 | 2 | 77.73% |
| PFE230210P00060000 | 2023-01-31 10:12AM EST | 60.00 | 16.75 | 15.85 | 16.05 | 0.00 | - | 6 | 24 | 87.50% |
© 2023 Yahoo. Todos os direitos reservados.
