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
79,17 +0,18 (+0,23%) OURO
2.316,80 -5,50 (-0,24%) Bitcoin USD
61.229,29 -1.801,70 (-2,86%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00025000 | 2024-05-08 3:35PM EDT | 2024-05-10 | 3.33 | 3.20 | 4.10 | +0.51 | +18.09% | 9,024 | 1,122 | 153.13% |
| PFE240517C00025000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 3.25 | 3.00 | 3.35 | +0.25 | +8.33% | 52,007 | 6,392 | 52.15% |
| PFE240524C00025000 | 2024-05-08 3:34PM EDT | 2024-05-24 | 3.30 | 3.10 | 3.50 | +0.44 | +15.38% | 1,541 | 188 | 53.91% |
| PFE240531C00025000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 3.30 | 3.20 | 3.45 | +0.30 | +10.00% | 4,348 | 444 | 41.99% |
| PFE240607C00025000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 3.30 | 3.05 | 3.50 | +0.48 | +17.02% | 276 | 84 | 39.84% |
| PFE240621C00025000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.30 | +0.38 | +13.24% | 51,162 | 6,849 | 19.92% |
| PFE240719C00025000 | 2024-05-08 3:05PM EDT | 2024-07-19 | 3.25 | 3.30 | 3.40 | +0.32 | +10.92% | 65 | 2,477 | 21.88% |
| PFE240816C00025000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 3.35 | 3.35 | 3.55 | +0.31 | +10.20% | 107 | 3,417 | 23.58% |
| PFE240920C00025000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.60 | +0.40 | +12.70% | 41 | 4,626 | 21.53% |
| PFE241018C00025000 | 2024-05-08 12:36PM EDT | 2024-10-18 | 3.70 | 3.60 | 3.75 | +0.39 | +11.78% | 12 | 1,897 | 22.71% |
| PFE241220C00025000 | 2024-05-08 11:36AM EDT | 2024-12-20 | 4.00 | 3.85 | 4.10 | +0.35 | +9.59% | 8 | 151 | 24.71% |
| PFE250117C00025000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 4.08 | 3.90 | 4.35 | +0.38 | +10.27% | 260 | 31,656 | 26.69% |
| PFE250321C00025000 | 2024-05-08 2:09PM EDT | 2025-03-21 | 4.20 | 3.75 | 4.65 | +0.10 | +2.44% | 12 | 1,037 | 27.39% |
| PFE250620C00025000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 4.66 | 3.90 | 4.90 | +0.22 | +4.95% | 14 | 3,508 | 26.64% |
| PFE251219C00025000 | 2024-05-08 3:59PM EDT | 2025-12-19 | 4.95 | 3.85 | 5.30 | 0.00 | - | 4 | 2,112 | 25.42% |
| PFE260116C00025000 | 2024-05-08 12:45PM EDT | 2026-01-16 | 5.35 | 5.15 | 5.30 | +0.45 | +9.18% | 45 | 15,936 | 24.83% |
| PFE260618C00025000 | 2024-05-08 3:26PM EDT | 2026-06-18 | 5.60 | 5.40 | 5.75 | +0.02 | +0.36% | 27 | 1,475 | 25.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00025000 | 2024-05-08 3:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 44,918 | 59.38% |
| PFE240517P00025000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 431 | 61,545 | 42.19% |
| PFE240524P00025000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 121 | 1,136 | 34.38% |
| PFE240531P00025000 | 2024-05-08 2:10PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 8 | 1,013 | 33.59% |
| PFE240607P00025000 | 2024-05-08 3:01PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 8 | 160 | 27.74% |
| PFE240614P00025000 | 2024-05-07 10:47AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.44 | 0.00 | - | 2 | 14 | 45.61% |
| PFE240621P00025000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 135 | 42,690 | 25.39% |
| PFE240719P00025000 | 2024-05-08 3:25PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 70 | 21,617 | 24.85% |
| PFE240816P00025000 | 2024-05-08 3:04PM EDT | 2024-08-16 | 0.41 | 0.37 | 0.67 | -0.05 | -10.87% | 211 | 10,646 | 33.50% |
| PFE240920P00025000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 0.49 | 0.48 | 0.50 | -0.18 | -26.87% | 17 | 32,237 | 25.39% |
| PFE241018P00025000 | 2024-05-08 3:38PM EDT | 2024-10-18 | 0.58 | 0.57 | 0.60 | -0.17 | -22.67% | 115 | 3,761 | 25.00% |
| PFE241220P00025000 | 2024-05-08 2:18PM EDT | 2024-12-20 | 0.94 | 0.77 | 0.96 | -0.28 | -22.95% | 77 | 1,549 | 26.61% |
| PFE250117P00025000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 1.00 | 0.99 | 1.03 | -0.15 | -13.04% | 1,424 | 58,910 | 26.05% |
| PFE250321P00025000 | 2024-05-08 3:35PM EDT | 2025-03-21 | 1.30 | 1.05 | 1.35 | -0.15 | -10.34% | 383 | 12,167 | 27.06% |
| PFE250620P00025000 | 2024-05-08 3:39PM EDT | 2025-06-20 | 1.61 | 1.41 | 1.72 | -0.16 | -9.04% | 68 | 25,888 | 27.55% |
| PFE251219P00025000 | 2024-05-08 3:14PM EDT | 2025-12-19 | 2.20 | 2.12 | 2.27 | +0.05 | +2.33% | 1 | 13,472 | 27.37% |
| PFE260116P00025000 | 2024-05-08 3:18PM EDT | 2026-01-16 | 2.29 | 2.28 | 2.35 | -0.21 | -8.40% | 71 | 31,724 | 27.37% |
| PFE260618P00025000 | 2024-05-08 3:45PM EDT | 2026-06-18 | 2.65 | 2.62 | 2.91 | -0.16 | -5.69% | 6 | 2,525 | 28.41% |
© 2024 Yahoo. Todos os direitos reservados.