Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.013,20 +913,34 (+1,36%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:20.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00020000 | 2024-07-25 1:34PM EDT | 2024-08-02 | 10.40 | 10.20 | 11.85 | 0.00 | - | 45 | 0 | 217.58% |
| PFE240816C00020000 | 2024-07-25 3:20PM EDT | 2024-08-16 | 10.40 | 10.30 | 11.90 | 0.00 | - | 2,030 | 2 | 133.98% |
| PFE240920C00020000 | 2024-07-25 3:20PM EDT | 2024-09-20 | 10.40 | 10.10 | 11.05 | 0.00 | - | 3,610 | 265 | 78.71% |
| PFE241018C00020000 | 2024-07-26 10:05AM EDT | 2024-10-18 | 10.88 | 10.00 | 11.15 | +0.63 | +6.15% | 12 | 96 | 69.53% |
| PFE241220C00020000 | 2024-07-17 10:59AM EDT | 2024-12-20 | 9.99 | 10.40 | 12.15 | 0.00 | - | 3 | 127 | 56.93% |
| PFE250117C00020000 | 2024-07-26 2:47PM EDT | 2025-01-17 | 11.17 | 10.15 | 12.20 | +0.52 | +4.88% | 100 | 2,115 | 74.76% |
| PFE250321C00020000 | 2024-07-26 2:27PM EDT | 2025-03-21 | 11.21 | 11.05 | 11.30 | +0.54 | +5.06% | 5 | 597 | 45.36% |
| PFE250620C00020000 | 2024-07-26 2:25PM EDT | 2025-06-20 | 11.25 | 10.15 | 11.40 | +0.85 | +8.17% | 4 | 1,110 | 40.65% |
| PFE251121C00020000 | 2024-07-08 10:46AM EDT | 2025-11-21 | 8.30 | 11.10 | 12.10 | 0.00 | - | - | 1 | 43.70% |
| PFE251219C00020000 | 2024-07-26 3:12PM EDT | 2025-12-19 | 11.40 | 10.60 | 11.90 | +0.99 | +9.51% | 57 | 1,883 | 39.87% |
| PFE260116C00020000 | 2024-07-26 3:12PM EDT | 2026-01-16 | 11.30 | 11.15 | 11.35 | +0.80 | +7.62% | 71 | 6,397 | 30.96% |
| PFE260618C00020000 | 2024-07-26 1:31PM EDT | 2026-06-18 | 11.30 | 10.30 | 11.50 | +0.80 | +7.62% | 10 | 1,578 | 29.37% |
| PFE261218C00020000 | 2024-07-25 9:41AM EDT | 2026-12-18 | 10.23 | 10.50 | 11.75 | 0.00 | - | 180 | 198 | 28.89% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00020000 | 2024-07-10 2:33PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 128.13% |
| PFE240809P00020000 | 2024-07-05 3:39PM EDT | 2024-08-09 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 90.63% |
| PFE240816P00020000 | 2024-07-19 11:21AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 929 | 76.56% |
| PFE240830P00020000 | 2024-07-18 11:25AM EDT | 2024-08-30 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 64.06% |
| PFE240920P00020000 | 2024-07-26 10:15AM EDT | 2024-09-20 | 0.08 | 0.01 | 0.22 | +0.07 | +700.00% | 1 | 12,122 | 64.84% |
| PFE241018P00020000 | 2024-07-25 10:25AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 745 | 55.86% |
| PFE241115P00020000 | 2024-07-26 3:02PM EDT | 2024-11-15 | 0.06 | 0.02 | 0.56 | -0.13 | -68.42% | 110 | 100 | 56.15% |
| PFE241220P00020000 | 2024-07-25 12:34PM EDT | 2024-12-20 | 0.09 | 0.05 | 0.16 | 0.00 | - | 7 | 1,409 | 42.77% |
| PFE250117P00020000 | 2024-07-26 2:30PM EDT | 2025-01-17 | 0.07 | 0.07 | 0.22 | -0.05 | -41.67% | 163 | 16,684 | 42.09% |
| PFE250321P00020000 | 2024-07-25 9:46AM EDT | 2025-03-21 | 0.15 | 0.12 | 0.40 | 0.00 | - | 1 | 7,483 | 41.90% |
| PFE250620P00020000 | 2024-07-26 2:19PM EDT | 2025-06-20 | 0.02 | 0.17 | 0.29 | -0.17 | -89.47% | 16 | 6,530 | 32.76% |
| PFE251121P00020000 | 2024-07-24 1:12PM EDT | 2025-11-21 | 0.54 | 0.00 | 0.53 | 0.00 | - | 1 | 11 | 31.86% |
| PFE251219P00020000 | 2024-07-22 10:18AM EDT | 2025-12-19 | 0.62 | 0.43 | 0.52 | 0.00 | - | 10 | 7,873 | 30.81% |
| PFE260116P00020000 | 2024-07-26 3:22PM EDT | 2026-01-16 | 0.50 | 0.45 | 0.55 | -0.04 | -7.41% | 57 | 5,988 | 30.49% |
| PFE260618P00020000 | 2024-07-25 3:35PM EDT | 2026-06-18 | 0.77 | 0.70 | 0.93 | 0.00 | - | 18 | 6,702 | 31.93% |
| PFE261218P00020000 | 2024-07-26 12:13PM EDT | 2026-12-18 | 0.93 | 0.92 | 1.00 | -0.10 | -9.71% | 2 | 148 | 29.15% |
© 2024 Yahoo. Todos os direitos reservados.