Mercado fechado

Pfizer Inc. (PFE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
26,00+0,61 (+2,40%)
No fechamento: 04:00PM EDT
25,90 -0,10 (-0,38%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240426C000200002024-04-19 1:21PM EDT20.005.805.756.25+0.23+4.13%17850.00%
PFE240426C000220002024-04-18 12:57PM EDT22.003.343.754.300.00-216364.06%
PFE240426C000230002024-04-19 2:18PM EDT23.002.892.813.25+0.59+25.65%224851.56%
PFE240426C000240002024-04-19 2:12PM EDT24.001.981.782.24+0.54+37.50%32512566.02%
PFE240426C000245002024-04-19 3:20PM EDT24.501.521.501.72+0.49+47.57%2707053.13%
PFE240426C000250002024-04-19 3:59PM EDT25.001.071.061.10+0.42+64.62%61198430.27%
PFE240426C000255002024-04-19 3:58PM EDT25.500.660.650.69+0.31+88.57%2,9403,84427.34%
PFE240426C000260002024-04-19 3:59PM EDT26.000.350.350.36+0.19+118.75%5,60414,85525.00%
PFE240426C000265002024-04-19 3:59PM EDT26.500.150.140.15+0.09+150.00%4,41415,94823.63%
PFE240426C000270002024-04-19 3:59PM EDT27.000.060.050.06+0.03+100.00%1,5595,65124.41%
PFE240426C000275002024-04-19 3:57PM EDT27.500.030.020.03+0.01+50.00%2992,02727.34%
PFE240426C000280002024-04-19 3:57PM EDT28.000.020.010.02+0.01+100.00%8884,50931.25%
PFE240426C000285002024-04-15 3:09PM EDT28.500.010.000.060.00-143446.48%
PFE240426C000290002024-04-19 3:56PM EDT29.000.010.000.01-0.01-50.00%134,31537.50%
PFE240426C000295002024-04-15 2:31PM EDT29.500.010.000.020.00-1247.66%
PFE240426C000300002024-04-19 3:50PM EDT30.000.010.000.040.00-662,93453.13%
PFE240426C000310002024-04-19 12:03PM EDT31.000.010.000.010.00-175153.13%
PFE240426C000320002024-04-10 2:27PM EDT32.000.010.000.030.00-226068.75%
PFE240426C000330002024-04-15 2:09PM EDT33.000.010.000.050.00-520783.59%
PFE240426C000340002024-03-19 2:51PM EDT34.000.030.000.060.00-2002395.31%
PFE240426C000350002024-04-02 9:46AM EDT35.000.030.000.010.00-118581.25%
PFE240426C000370002024-03-07 10:32AM EDT37.000.010.000.020.00--1103.13%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240426P000170002024-03-25 3:18PM EDT17.000.040.000.050.00-2020143.75%
PFE240426P000180002024-04-12 9:30AM EDT18.000.050.000.040.00-56123.44%
PFE240426P000200002024-04-18 1:49PM EDT20.000.010.000.030.00-51587.50%
PFE240426P000210002024-04-19 11:10AM EDT21.000.010.000.040.00-26476.56%
PFE240426P000220002024-04-19 3:31PM EDT22.000.010.000.070.00-3783567.97%
PFE240426P000230002024-04-19 1:22PM EDT23.000.010.010.030.00-10125551.56%
PFE240426P000235002024-04-19 2:57PM EDT23.500.020.010.02-0.01-33.33%8457140.63%
PFE240426P000240002024-04-19 3:45PM EDT24.000.020.020.03-0.03-60.00%4091,21936.33%
PFE240426P000245002024-04-19 3:02PM EDT24.500.030.020.04-0.08-72.73%1,80445330.86%
PFE240426P000250002024-04-19 3:59PM EDT25.000.070.060.07-0.15-68.18%1,1317,42326.76%
PFE240426P000255002024-04-19 3:59PM EDT25.500.160.150.17-0.26-61.90%2,8472,16325.78%
PFE240426P000260002024-04-19 3:59PM EDT26.000.320.320.36-0.42-56.76%91122,51625.00%
PFE240426P000265002024-04-19 3:59PM EDT26.500.660.610.66-0.53-44.54%39462524.51%
PFE240426P000270002024-04-19 3:59PM EDT27.001.050.951.07-0.65-38.24%502,83725.78%
PFE240426P000275002024-04-19 12:56PM EDT27.501.731.081.58-0.48-21.72%81135.16%
PFE240426P000280002024-04-19 12:55PM EDT28.002.201.782.28-0.58-20.86%2960065.04%
PFE240426P000290002024-04-18 10:05AM EDT29.003.602.833.050.00-121650.78%
PFE240426P000300002024-04-19 3:18PM EDT30.004.053.754.25-0.66-14.01%47094.14%
PFE240426P000310002024-04-01 11:35AM EDT31.003.364.755.250.00-30108.01%