Mercado abrirá em 3 h 24 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,11 -0,69 (-0,86%) OURO
2.422,00 -16,50 (-0,68%) Bitcoin USD
70.979,30 +4.033,81 (+6,03%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:15.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00015000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 13.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 13.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 2024-08-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PFE240920C00015000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 14.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PFE241018C00015000 | 2024-05-17 9:33AM EDT | 2024-10-18 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241220C00015000 | 2024-05-09 10:52AM EDT | 2024-12-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117C00015000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| PFE250620C00015000 | 2024-05-13 3:24PM EDT | 2025-06-20 | 13.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE251219C00015000 | 2024-05-14 2:21PM EDT | 2025-12-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE260116C00015000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE260618C00015000 | 2024-05-15 2:53PM EDT | 2026-06-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 62.50% |
| PFE240816P00015000 | 2024-05-20 10:13AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,505 | 0 | 25.00% |
| PFE240920P00015000 | 2024-05-20 10:17AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PFE241018P00015000 | 2024-05-20 2:50PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,267 | 0 | 25.00% |
| PFE241220P00015000 | 2024-05-17 2:44PM EDT | 2024-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PFE250117P00015000 | 2024-05-20 10:24AM EDT | 2025-01-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE250321P00015000 | 2024-05-20 10:08AM EDT | 2025-03-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE250620P00015000 | 2024-05-20 3:38PM EDT | 2025-06-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE251219P00015000 | 2024-05-16 11:01AM EDT | 2025-12-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE260116P00015000 | 2024-05-20 9:32AM EDT | 2026-01-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE260618P00015000 | 2024-05-16 10:34AM EDT | 2026-06-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.