Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,21 +0,22 (+0,28%) OURO
2.316,60 -5,70 (-0,25%) Bitcoin USD
61.477,13 -1.053,39 (-1,68%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:23.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00023000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 4.80 | 4.55 | 6.15 | +0.40 | +9.09% | 105 | 38 | 175.78% |
| PFE240517C00023000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 5.25 | 5.05 | 5.50 | +0.20 | +3.96% | 4,200 | 412 | 53.13% |
| PFE240524C00023000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 4.80 | 5.10 | 5.45 | 0.00 | - | 2 | 0 | 75.39% |
| PFE240531C00023000 | 2024-05-08 3:03PM EDT | 2024-05-31 | 4.95 | 5.10 | 5.40 | -0.02 | -0.40% | 35 | 14 | 57.81% |
| PFE240719C00023000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 5.20 | 5.05 | 5.50 | +0.05 | +0.97% | 267 | 58 | 37.99% |
| PFE240816C00023000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 5.26 | 5.05 | 5.50 | -0.09 | -1.68% | 4 | 315 | 32.23% |
| PFE241018C00023000 | 2024-05-08 1:34PM EDT | 2024-10-18 | 5.25 | 5.10 | 5.85 | +0.60 | +12.90% | 100 | 384 | 34.18% |
| PFE241220C00023000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 5.42 | 4.95 | 5.65 | +1.18 | +27.83% | 12 | 170 | 25.00% |
| PFE250620C00023000 | 2024-05-08 3:18PM EDT | 2025-06-20 | 5.91 | 5.00 | 6.45 | -0.09 | -1.50% | 7 | 1,112 | 29.20% |
| PFE260618C00023000 | 2024-05-08 3:49PM EDT | 2026-06-18 | 6.70 | 6.40 | 8.90 | +0.38 | +6.01% | 14 | 353 | 40.34% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00023000 | 2024-05-08 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 276 | 112.50% |
| PFE240517P00023000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,659 | 53.13% |
| PFE240524P00023000 | 2024-05-08 11:55AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 100 | 2,100 | 50.00% |
| PFE240531P00023000 | 2024-05-08 1:53PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.15 | +0.01 | +50.00% | 203 | 362 | 51.95% |
| PFE240607P00023000 | 2024-05-08 12:00PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.17 | +0.01 | +50.00% | 221 | 79 | 54.30% |
| PFE240719P00023000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.21 | -0.02 | -22.22% | 17 | 1,765 | 37.01% |
| PFE240816P00023000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 182 | 8,404 | 28.81% |
| PFE241018P00023000 | 2024-05-08 10:21AM EDT | 2024-10-18 | 0.30 | 0.24 | 0.27 | -0.02 | -6.25% | 10 | 1,086 | 26.47% |
| PFE241220P00023000 | 2024-05-08 9:33AM EDT | 2024-12-20 | 0.55 | 0.46 | 0.50 | -0.02 | -3.51% | 2 | 460 | 27.49% |
| PFE250620P00023000 | 2024-05-06 12:54PM EDT | 2025-06-20 | 1.10 | 0.80 | 1.34 | 0.00 | - | 23 | 10,399 | 31.08% |
| PFE260618P00023000 | 2024-05-07 3:31PM EDT | 2026-06-18 | 2.20 | 1.86 | 2.31 | 0.00 | - | 60 | 2,548 | 30.36% |
© 2024 Yahoo. Todos os direitos reservados.