Mercado fechado

Pfizer Inc. (PFE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
27,76+0,21 (+0,76%)
No fechamento: 04:00PM EST
27,78 +0,02 (+0,07%)
Pós-fechamento: 06:49PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:25.00
Opções de comprapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240223C000250002024-02-23 12:32PM EST2024-02-232.922.523.05+0.44+17.74%14203114.06%
PFE240301C000250002024-02-23 10:12AM EST2024-03-013.052.682.88+0.45+17.31%7220157.81%
PFE240308C000250002024-02-23 10:47AM EST2024-03-082.912.712.97+0.16+5.82%29350.10%
PFE240315C000250002024-02-23 11:28AM EST2024-03-153.072.832.97+0.28+10.04%1211,31441.41%
PFE240322C000250002024-02-23 12:32PM EST2024-03-223.112.553.95+0.39+14.34%182378.22%
PFE240328C000250002024-02-23 12:48PM EST2024-03-283.102.063.05+0.26+9.15%173536.72%
PFE240419C000250002024-02-23 3:29PM EST2024-04-193.253.103.20+0.25+8.33%2472633.99%
PFE240517C000250002024-02-23 3:44PM EST2024-05-173.353.303.40+0.15+4.69%673,52132.91%
PFE240621C000250002024-02-23 12:27PM EST2024-06-213.643.403.50+0.29+8.66%3222,43529.74%
PFE240719C000250002024-02-20 10:25AM EST2024-07-193.753.053.75-0.11-2.85%115731.20%
PFE240816C000250002024-02-23 9:58AM EST2024-08-163.803.603.70+0.30+8.57%19827.81%
PFE240920C000250002024-02-23 1:16PM EST2024-09-203.823.703.80+0.22+6.11%1882,24026.86%
PFE250117C000250002024-02-23 3:24PM EST2025-01-174.334.204.30+0.20+4.84%12433,68627.05%
PFE250321C000250002024-02-22 1:19PM EST2025-03-214.254.254.950.00-136631.23%
PFE250620C000250002024-02-23 10:13AM EST2025-06-204.904.705.10+0.35+7.69%11,54329.44%
PFE251219C000250002024-02-23 12:34PM EST2025-12-195.415.155.45+0.06+1.12%241,26027.71%
PFE260116C000250002024-02-23 3:14PM EST2026-01-165.405.205.50+0.25+4.85%807,98127.52%
Opções de vendapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240223P000250002024-02-21 3:29PM EST2024-02-230.020.000.01+0.01+100.00%17,17387.50%
PFE240301P000250002024-02-23 1:57PM EST2024-03-010.030.010.02+0.01+50.00%373,10238.67%
PFE240308P000250002024-02-23 3:01PM EST2024-03-080.030.010.060.00-1340935.35%
PFE240315P000250002024-02-23 2:49PM EST2024-03-150.040.030.05-0.01-20.00%5025,64027.93%
PFE240322P000250002024-02-23 2:30PM EST2024-03-220.060.060.07-0.06-50.00%620726.37%
PFE240328P000250002024-02-23 1:23PM EST2024-03-280.090.060.09-0.01-10.00%714725.59%
PFE240405P000250002024-02-23 2:40PM EST2024-04-050.110.090.12-0.02-15.38%71124.90%
PFE240419P000250002024-02-23 3:46PM EST2024-04-190.170.150.18-0.03-15.00%2198,73024.41%
PFE240517P000250002024-02-23 3:07PM EST2024-05-170.380.380.41-0.06-13.64%646,40027.00%
PFE240621P000250002024-02-23 3:22PM EST2024-06-210.520.520.54-0.07-11.86%5130,33425.64%
PFE240719P000250002024-02-23 3:39PM EST2024-07-190.620.620.64-0.07-10.14%126,38324.95%
PFE240816P000250002024-02-23 3:40PM EST2024-08-160.840.620.86-0.07-7.69%51,56326.54%
PFE240920P000250002024-02-23 3:14PM EST2024-09-200.940.920.96-0.08-7.84%6024,79525.71%
PFE250117P000250002024-02-23 3:08PM EST2025-01-171.431.431.51-0.09-5.92%16838,95026.75%
PFE250321P000250002024-02-22 2:16PM EST2025-03-211.731.661.700.00-67,50226.42%
PFE250620P000250002024-02-22 3:39PM EST2025-06-202.021.932.360.00-80113,29129.65%
PFE251219P000250002024-02-23 3:31PM EST2025-12-192.522.492.68-0.04-1.56%311,23827.67%
PFE260116P000250002024-02-23 1:25PM EST2026-01-162.602.552.70-0.10-3.70%5129,06427.26%