Mercado fechará em 1 h 48 min
BOVESPA
129.160,26 -50,22 (-0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.241,36 +133,04 (+0,23%) PETROLEO CRU
78,94 +0,56 (+0,71%) OURO
2.321,30 -2,90 (-0,12%) Bitcoin USD
62.601,51 -659,31 (-1,04%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:12PM EDT. Mercado aberto.
Preço de exercício:24.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00024000 | 2024-05-08 1:44PM EDT | 2024-05-10 | 4.15 | 4.10 | 4.20 | +0.35 | +9.21% | 19,821 | 5,447 | 50.00% |
| PFE240517C00024000 | 2024-05-08 1:44PM EDT | 2024-05-17 | 4.20 | 4.10 | 4.20 | +0.35 | +9.09% | 4,625 | 1,353 | 25.00% |
| PFE240524C00024000 | 2024-05-08 1:55PM EDT | 2024-05-24 | 4.15 | 4.10 | 4.20 | +0.21 | +5.33% | 10 | 11 | 25.00% |
| PFE240531C00024000 | 2024-05-08 11:23AM EDT | 2024-05-31 | 4.17 | 4.10 | 4.20 | +0.13 | +3.22% | 1 | 33 | 12.50% |
| PFE240607C00024000 | 2024-05-08 1:55PM EDT | 2024-06-07 | 4.20 | 4.10 | 4.35 | -0.16 | -3.54% | 15 | 22 | 42.77% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 2024-06-14 | 3.51 | 4.10 | 4.25 | 0.00 | - | 1 | 1 | 30.08% |
| PFE240621C00024000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.20 | +0.44 | +11.86% | 2,684 | 980 | 12.50% |
| PFE240719C00024000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 3.70 | 4.10 | 4.20 | 0.00 | - | 2 | 113 | 12.50% |
| PFE240816C00024000 | 2024-05-08 12:41PM EDT | 2024-08-16 | 4.30 | 4.15 | 4.30 | +0.35 | +8.86% | 17 | 9,272 | 21.39% |
| PFE240920C00024000 | 2024-05-08 10:18AM EDT | 2024-09-20 | 4.09 | 4.25 | 4.35 | -0.01 | -0.24% | 8 | 556 | 20.41% |
| PFE241018C00024000 | 2024-05-08 12:50PM EDT | 2024-10-18 | 4.45 | 4.35 | 4.45 | +0.05 | +1.14% | 2 | 1,154 | 21.58% |
| PFE241220C00024000 | 2024-05-08 12:24PM EDT | 2024-12-20 | 4.70 | 4.55 | 5.00 | +0.15 | +3.30% | 2 | 284 | 28.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00024000 | 2024-05-08 1:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 2,701 | 75.00% |
| PFE240517P00024000 | 2024-05-08 1:45PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 814 | 19,191 | 50.00% |
| PFE240524P00024000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 8 | 390 | 40.63% |
| PFE240531P00024000 | 2024-05-07 10:25AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 1 | 604 | 37.89% |
| PFE240607P00024000 | 2024-05-08 1:33PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 142 | 31.84% |
| PFE240614P00024000 | 2024-05-08 1:30PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 2 | 1 | 30.08% |
| PFE240621P00024000 | 2024-05-08 1:09PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 154 | 27,338 | 27.54% |
| PFE240719P00024000 | 2024-05-08 12:33PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 6 | 6,404 | 25.78% |
| PFE240816P00024000 | 2024-05-08 11:39AM EDT | 2024-08-16 | 0.25 | 0.23 | 0.26 | -0.03 | -10.71% | 17 | 8,555 | 27.83% |
| PFE240920P00024000 | 2024-05-08 1:00PM EDT | 2024-09-20 | 0.31 | 0.31 | 0.34 | -0.04 | -11.43% | 209 | 7,223 | 26.17% |
| PFE241018P00024000 | 2024-05-08 1:26PM EDT | 2024-10-18 | 0.42 | 0.40 | 0.42 | -0.09 | -17.65% | 3 | 7,153 | 25.68% |
| PFE241220P00024000 | 2024-05-08 10:00AM EDT | 2024-12-20 | 0.75 | 0.68 | 0.73 | -0.05 | -6.25% | 22 | 886 | 27.25% |
© 2024 Yahoo. Todos os direitos reservados.