Mercado fechado

Pfizer Inc. (PFE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
28,27+0,50 (+1,80%)
No fechamento: 04:01PM EDT
28,20 -0,07 (-0,25%)
Pós-fechamento: 07:29PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:20.00
Opções de comprapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240510C000200002024-05-03 3:54PM EDT2024-05-108.276.759.20+0.47+6.03%502428.13%
PFE240517C000200002024-05-08 3:29PM EDT2024-05-178.258.208.45+0.29+3.64%1,500157112.50%
PFE240524C000200002024-05-03 10:01AM EDT2024-05-247.608.158.500.00-2186.72%
PFE240531C000200002024-05-06 12:34PM EDT2024-05-318.158.158.500.00-1172.66%
PFE240621C000200002024-05-08 3:28PM EDT2024-06-218.258.058.40+0.70+9.27%2,95133662.70%
PFE240719C000200002024-05-08 1:55PM EDT2024-07-198.108.058.50+0.50+6.58%202356.25%
PFE240816C000200002024-05-08 3:46PM EDT2024-08-168.357.258.45+0.05+0.60%49315345.02%
PFE240920C000200002024-05-08 3:46PM EDT2024-09-208.357.908.65-0.05-0.60%1,55044047.17%
PFE241018C000200002024-05-08 3:18PM EDT2024-10-188.207.958.55+0.60+7.89%32011639.45%
PFE241220C000200002024-05-08 3:19PM EDT2024-12-208.307.958.45+0.30+3.75%49518829.98%
PFE250117C000200002024-05-08 3:39PM EDT2025-01-178.317.508.50+0.16+1.96%2333,32730.08%
PFE250321C000200002024-05-08 3:15PM EDT2025-03-218.306.658.95+0.50+6.41%664337.06%
PFE250620C000200002024-05-08 1:55PM EDT2025-06-208.208.209.45-0.15-1.80%121,24440.28%
PFE251219C000200002024-05-08 2:32PM EDT2025-12-198.508.408.80+0.30+3.66%112,08825.00%
PFE260116C000200002024-05-08 3:08PM EDT2026-01-168.508.509.15+0.88+11.55%727,47929.15%
PFE260618C000200002024-05-08 3:00PM EDT2026-06-188.558.559.70+0.30+3.64%71,44131.82%
Opções de vendapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240510P000200002024-04-26 10:21AM EDT2024-05-100.060.000.010.00-13150.00%
PFE240517P000200002024-05-03 9:46AM EDT2024-05-170.010.000.010.00-63,74481.25%
PFE240524P000200002024-05-06 12:17PM EDT2024-05-240.110.000.120.00-901,55387.89%
PFE240531P000200002024-04-29 10:33AM EDT2024-05-310.090.000.120.00-21073.83%
PFE240607P000200002024-05-06 9:30AM EDT2024-06-070.070.000.160.00-113968.56%
PFE240621P000200002024-05-08 2:53PM EDT2024-06-210.020.010.14+0.01+100.00%69,92456.25%
PFE240719P000200002024-05-07 12:31PM EDT2024-07-190.030.010.050.00-103,80741.02%
PFE240816P000200002024-05-07 12:41PM EDT2024-08-160.040.020.240.00-961048.34%
PFE240920P000200002024-05-08 3:46PM EDT2024-09-200.090.050.10-0.01-10.00%312,36434.18%
PFE241018P000200002024-05-08 10:27AM EDT2024-10-180.110.040.15-0.08-42.11%1081033.89%
PFE241220P000200002024-05-07 3:57PM EDT2024-12-200.570.150.230.00-11595731.93%
PFE250117P000200002024-05-07 3:08PM EDT2025-01-170.210.180.220.00-27715,73129.79%
PFE250321P000200002024-05-08 3:34PM EDT2025-03-210.290.290.34-0.05-14.71%87,46529.88%
PFE250620P000200002024-05-08 9:33AM EDT2025-06-200.590.430.51+0.09+18.00%26,07029.74%
PFE251219P000200002024-05-07 1:01PM EDT2025-12-190.830.780.870.00-47,89529.74%
PFE260116P000200002024-05-07 10:34AM EDT2026-01-160.900.880.940.00-516,33229.93%
PFE260618P000200002024-05-08 2:30PM EDT2026-06-181.161.071.25-0.10-7.94%115,36930.07%