Mercado abrirá em 2 h 12 min

Pfizer Inc. (PFE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
25,91+0,05 (+0,19%)
No fechamento: 04:00PM EDT
25,83 -0,08 (-0,31%)
Pré-Abertura: 06:38AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240419C000150002024-04-03 2:49PM EDT15.0012.350.000.000.00-2340.00%
PFE240419C000175002024-04-10 10:53AM EDT17.508.950.000.000.00-4380.00%
PFE240419C000190002024-03-25 10:13AM EDT19.008.350.000.000.00-160.00%
PFE240419C000200002024-04-15 11:52AM EDT20.006.130.000.000.00-352370.00%
PFE240419C000210002024-04-09 12:25PM EDT21.005.800.000.000.00-20490.00%
PFE240419C000220002024-04-09 12:12PM EDT22.004.750.000.000.00-300.00%
PFE240419C000225002024-04-12 12:58PM EDT22.503.430.000.000.00-100.00%
PFE240419C000230002024-04-15 3:55PM EDT23.002.950.000.000.00-3600.00%
PFE240419C000235002024-04-12 3:10PM EDT23.502.420.000.000.00-1130.00%
PFE240419C000240002024-04-15 2:49PM EDT24.001.900.000.000.00-229110.00%
PFE240419C000245002024-04-15 3:45PM EDT24.501.400.000.000.00-65800.00%
PFE240419C000250002024-04-15 3:56PM EDT25.000.990.000.000.00-1791,8480.00%
PFE240419C000255002024-04-15 3:53PM EDT25.500.580.000.000.00-2,76200.00%
PFE240419C000260002024-04-15 3:58PM EDT26.000.280.000.000.00-7,68117,1991.56%
PFE240419C000265002024-04-15 3:59PM EDT26.500.090.000.000.00-6,1839,8896.25%
PFE240419C000270002024-04-15 3:52PM EDT27.000.020.000.000.00-5,71511,13512.50%
PFE240419C000275002024-04-15 3:57PM EDT27.500.020.000.000.00-3,972012.50%
PFE240419C000280002024-04-15 3:53PM EDT28.000.020.000.000.00-1,203025.00%
PFE240419C000285002024-04-15 3:49PM EDT28.500.010.000.000.00-813,88925.00%
PFE240419C000290002024-04-15 3:47PM EDT29.000.010.000.000.00-1,09626,97825.00%
PFE240419C000295002024-04-15 3:20PM EDT29.500.010.000.000.00-8025.00%
PFE240419C000300002024-04-15 3:58PM EDT30.000.010.000.000.00-15744,46225.00%
PFE240419C000305002024-04-12 2:31PM EDT30.500.010.000.000.00-1050.00%
PFE240419C000310002024-04-15 3:19PM EDT31.000.010.000.000.00-1816,23950.00%
PFE240419C000315002024-04-04 12:48PM EDT31.500.030.000.000.00-18750.00%
PFE240419C000320002024-04-15 3:21PM EDT32.000.030.000.000.00-1050.00%
PFE240419C000325002024-04-12 1:13PM EDT32.500.010.000.000.00-5012,13050.00%
PFE240419C000330002024-03-25 1:19PM EDT33.000.030.000.000.00-10010350.00%
PFE240419C000340002024-04-15 1:57PM EDT34.000.010.000.000.00-203,23550.00%
PFE240419C000350002024-04-15 10:21AM EDT35.000.010.000.000.00-55,95950.00%
PFE240419C000360002024-04-09 11:31AM EDT36.000.010.000.000.00-10050.00%
PFE240419C000375002024-04-15 3:30PM EDT37.500.010.000.000.00-1050.00%
PFE240419C000390002024-04-10 3:47PM EDT39.000.010.000.000.00-1050.00%
PFE240419C000400002024-03-28 3:51PM EDT40.000.010.000.000.00-1050.00%
PFE240419C000410002024-04-12 2:06PM EDT41.000.010.000.000.00-21,26150.00%
PFE240419C000425002024-04-02 10:33AM EDT42.500.020.000.000.00-12,15650.00%
PFE240419C000440002024-03-18 9:46AM EDT44.000.010.000.000.00-3050.00%
PFE240419C000450002024-03-04 12:22PM EDT45.000.010.000.060.00-1715229.69%
PFE240419C000460002023-12-01 4:44PM EDT46.000.070.000.080.00-11246.88%
PFE240419C000475002024-01-08 11:03AM EDT47.500.010.000.070.00-10805253.13%
PFE240419C000490002023-10-16 12:46PM EDT49.000.060.000.130.00-8174287.50%
PFE240419C000500002024-03-07 12:59PM EDT50.000.010.000.010.00-10703218.75%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240419P000150002024-02-28 4:03PM EDT15.000.020.000.020.00-1276212.50%
PFE240419P000175002024-03-26 10:40AM EDT17.500.010.000.000.00-574150.00%
PFE240419P000180002024-04-11 9:31AM EDT18.000.010.000.000.00--250.00%
PFE240419P000190002024-03-04 10:45AM EDT19.000.040.000.060.00-5106148.44%
PFE240419P000200002024-04-10 3:31PM EDT20.000.010.000.000.00-15050.00%
PFE240419P000210002024-04-08 2:05PM EDT21.000.010.000.000.00-38050.00%
PFE240419P000225002024-04-15 3:44PM EDT22.500.010.000.000.00-4025.00%
PFE240419P000230002024-04-15 1:16PM EDT23.000.010.000.000.00-21,15225.00%
PFE240419P000235002024-04-12 3:06PM EDT23.500.020.000.000.00-21131425.00%
PFE240419P000240002024-04-15 1:33PM EDT24.000.010.000.000.00-973,96025.00%
PFE240419P000245002024-04-15 3:48PM EDT24.500.030.000.000.00-795012.50%
PFE240419P000250002024-04-15 3:55PM EDT25.000.050.000.000.00-18,23530,33412.50%
PFE240419P000255002024-04-15 3:58PM EDT25.500.150.000.000.00-8582,5766.25%
PFE240419P000260002024-04-15 3:53PM EDT26.000.340.000.000.00-4,67433,4680.00%
PFE240419P000265002024-04-15 3:58PM EDT26.500.670.000.000.00-74500.00%
PFE240419P000270002024-04-15 3:59PM EDT27.001.110.000.000.00-2,1759,3140.00%
PFE240419P000275002024-04-15 3:58PM EDT27.501.590.000.000.00-52235,9940.00%
PFE240419P000280002024-04-15 1:55PM EDT28.002.000.000.000.00-1036140.00%
PFE240419P000285002024-04-15 2:21PM EDT28.502.550.000.000.00-1970.00%
PFE240419P000290002024-04-15 2:52PM EDT29.003.150.000.000.00-2400.00%
PFE240419P000295002024-04-15 2:18PM EDT29.503.580.000.000.00-21210.00%
PFE240419P000300002024-04-15 2:39PM EDT30.004.100.000.000.00-191,9330.00%
PFE240419P000305002024-04-09 10:05AM EDT30.503.300.000.000.00-100.00%
PFE240419P000310002024-04-12 2:46PM EDT31.005.100.000.000.00-42430.00%
PFE240419P000315002024-04-05 10:58AM EDT31.505.050.000.000.00-4500.00%
PFE240419P000320002024-04-10 12:11PM EDT32.005.800.000.000.00-100.00%
PFE240419P000325002024-04-15 1:50PM EDT32.506.600.000.000.00-41620.00%
PFE240419P000330002024-04-15 10:15AM EDT33.006.900.000.000.00-440.00%
PFE240419P000340002024-04-15 10:29AM EDT34.008.000.000.000.00-100.00%
PFE240419P000350002024-04-12 2:50PM EDT35.009.000.000.000.00-591540.00%
PFE240419P000360002024-03-22 11:28AM EDT36.008.500.000.000.00-200.00%
PFE240419P000375002024-04-12 2:47PM EDT37.5011.600.000.000.00-2500.00%
PFE240419P000390002024-04-03 9:32AM EDT39.0011.350.000.000.00-300.00%
PFE240419P000400002024-04-01 3:50PM EDT40.0012.300.000.000.00-200.00%
PFE240419P000410002024-01-22 10:31AM EDT41.0013.310.000.000.00-200.00%
PFE240419P000425002024-01-05 11:36AM EDT42.5013.4515.3515.700.00-100.00%
PFE240419P000440002024-04-02 10:08AM EDT44.0016.450.000.000.00-200.00%
PFE240419P000450002024-04-01 9:52AM EDT45.0017.300.000.000.00-910.00%
PFE240419P000460002024-04-09 11:00AM EDT46.0018.900.000.000.00-1200.00%
PFE240419P000475002024-04-09 11:33AM EDT47.5020.550.000.000.00-100.00%
PFE240419P000490002024-04-09 11:33AM EDT49.0022.050.000.000.00-300.00%
PFE240419P000500002024-04-09 11:33AM EDT50.0023.050.000.000.00-200.00%