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 |
---|---|---|---|---|---|---|---|---|---|---|
PFE240510C00020000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 8.27 | 6.75 | 9.20 | +0.47 | +6.03% | 50 | 2 | 428.13% |
PFE240517C00020000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 8.25 | 8.20 | 8.45 | +0.29 | +3.64% | 1,500 | 157 | 112.50% |
PFE240524C00020000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 7.60 | 8.15 | 8.50 | 0.00 | - | 2 | 1 | 86.72% |
PFE240531C00020000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 8.15 | 8.15 | 8.50 | 0.00 | - | 1 | 1 | 72.66% |
PFE240621C00020000 | 2024-05-08 3:28PM EDT | 2024-06-21 | 8.25 | 8.05 | 8.40 | +0.70 | +9.27% | 2,951 | 336 | 62.70% |
PFE240719C00020000 | 2024-05-08 1:55PM EDT | 2024-07-19 | 8.10 | 8.05 | 8.50 | +0.50 | +6.58% | 20 | 23 | 56.25% |
PFE240816C00020000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 8.35 | 7.25 | 8.45 | +0.05 | +0.60% | 493 | 153 | 45.02% |
PFE240920C00020000 | 2024-05-08 3:46PM EDT | 2024-09-20 | 8.35 | 7.90 | 8.65 | -0.05 | -0.60% | 1,550 | 440 | 47.17% |
PFE241018C00020000 | 2024-05-08 3:18PM EDT | 2024-10-18 | 8.20 | 7.95 | 8.55 | +0.60 | +7.89% | 320 | 116 | 39.45% |
PFE241220C00020000 | 2024-05-08 3:19PM EDT | 2024-12-20 | 8.30 | 7.95 | 8.45 | +0.30 | +3.75% | 495 | 188 | 29.98% |
PFE250117C00020000 | 2024-05-08 3:39PM EDT | 2025-01-17 | 8.31 | 7.50 | 8.50 | +0.16 | +1.96% | 233 | 3,327 | 30.08% |
PFE250321C00020000 | 2024-05-08 3:15PM EDT | 2025-03-21 | 8.30 | 6.65 | 8.95 | +0.50 | +6.41% | 6 | 643 | 37.06% |
PFE250620C00020000 | 2024-05-08 1:55PM EDT | 2025-06-20 | 8.20 | 8.20 | 9.45 | -0.15 | -1.80% | 12 | 1,244 | 40.28% |
PFE251219C00020000 | 2024-05-08 2:32PM EDT | 2025-12-19 | 8.50 | 8.40 | 8.80 | +0.30 | +3.66% | 11 | 2,088 | 25.00% |
PFE260116C00020000 | 2024-05-08 3:08PM EDT | 2026-01-16 | 8.50 | 8.50 | 9.15 | +0.88 | +11.55% | 72 | 7,479 | 29.15% |
PFE260618C00020000 | 2024-05-08 3:00PM EDT | 2026-06-18 | 8.55 | 8.55 | 9.70 | +0.30 | +3.64% | 7 | 1,441 | 31.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PFE240510P00020000 | 2024-04-26 10:21AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 150.00% |
PFE240517P00020000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,744 | 81.25% |
PFE240524P00020000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.12 | 0.00 | - | 90 | 1,553 | 87.89% |
PFE240531P00020000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 73.83% |
PFE240607P00020000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 139 | 68.56% |
PFE240621P00020000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.14 | +0.01 | +100.00% | 6 | 9,924 | 56.25% |
PFE240719P00020000 | 2024-05-07 12:31PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 3,807 | 41.02% |
PFE240816P00020000 | 2024-05-07 12:41PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.24 | 0.00 | - | 9 | 610 | 48.34% |
PFE240920P00020000 | 2024-05-08 3:46PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 3 | 12,364 | 34.18% |
PFE241018P00020000 | 2024-05-08 10:27AM EDT | 2024-10-18 | 0.11 | 0.04 | 0.15 | -0.08 | -42.11% | 10 | 810 | 33.89% |
PFE241220P00020000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 0.57 | 0.15 | 0.23 | 0.00 | - | 115 | 957 | 31.93% |
PFE250117P00020000 | 2024-05-07 3:08PM EDT | 2025-01-17 | 0.21 | 0.18 | 0.22 | 0.00 | - | 277 | 15,731 | 29.79% |
PFE250321P00020000 | 2024-05-08 3:34PM EDT | 2025-03-21 | 0.29 | 0.29 | 0.34 | -0.05 | -14.71% | 8 | 7,465 | 29.88% |
PFE250620P00020000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 0.59 | 0.43 | 0.51 | +0.09 | +18.00% | 2 | 6,070 | 29.74% |
PFE251219P00020000 | 2024-05-07 1:01PM EDT | 2025-12-19 | 0.83 | 0.78 | 0.87 | 0.00 | - | 4 | 7,895 | 29.74% |
PFE260116P00020000 | 2024-05-07 10:34AM EDT | 2026-01-16 | 0.90 | 0.88 | 0.94 | 0.00 | - | 51 | 6,332 | 29.93% |
PFE260618P00020000 | 2024-05-08 2:30PM EDT | 2026-06-18 | 1.16 | 1.07 | 1.25 | -0.10 | -7.94% | 11 | 5,369 | 30.07% |