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
67.948,73 +956,55 (+1,43%)
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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00025000 | 2024-07-26 11:56AM EDT | 2024-08-02 | 5.66 | 5.65 | 6.85 | +0.41 | +7.81% | 21 | 25 | 150.20% |
| PFE240809C00025000 | 2024-07-26 3:14PM EDT | 2024-08-09 | 5.85 | 5.20 | 6.90 | +0.35 | +6.36% | 20 | 11 | 89.45% |
| PFE240816C00025000 | 2024-07-26 2:48PM EDT | 2024-08-16 | 5.90 | 5.80 | 5.95 | +0.51 | +9.46% | 146 | 559 | 56.84% |
| PFE240823C00025000 | 2024-07-23 10:37AM EDT | 2024-08-23 | 4.50 | 5.25 | 6.00 | 0.00 | - | 20 | 0 | 59.77% |
| PFE240830C00025000 | 2024-07-24 3:52PM EDT | 2024-08-30 | 5.00 | 5.25 | 6.65 | 0.00 | - | 12 | 13 | 50.10% |
| PFE240920C00025000 | 2024-07-26 2:21PM EDT | 2024-09-20 | 6.10 | 5.05 | 7.00 | +0.80 | +15.09% | 34 | 2,385 | 77.54% |
| PFE241018C00025000 | 2024-07-26 2:38PM EDT | 2024-10-18 | 6.30 | 5.15 | 6.25 | +0.85 | +15.60% | 10 | 2,302 | 43.36% |
| PFE241115C00025000 | 2024-07-26 11:34AM EDT | 2024-11-15 | 6.13 | 5.25 | 7.20 | +0.68 | +12.48% | 2 | 420 | 58.94% |
| PFE241220C00025000 | 2024-07-26 1:47PM EDT | 2024-12-20 | 6.30 | 5.30 | 6.45 | +0.75 | +13.51% | 15 | 1,170 | 37.21% |
| PFE250117C00025000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 6.45 | 5.95 | 6.75 | +0.80 | +14.16% | 238 | 37,638 | 39.60% |
| PFE250321C00025000 | 2024-07-26 11:41AM EDT | 2025-03-21 | 6.45 | 5.80 | 7.65 | +0.74 | +12.96% | 2 | 1,563 | 46.53% |
| PFE250620C00025000 | 2024-07-26 3:32PM EDT | 2025-06-20 | 6.85 | 6.30 | 6.90 | +0.75 | +12.30% | 291 | 12,234 | 30.76% |
| PFE251121C00025000 | 2024-07-08 10:08AM EDT | 2025-11-21 | 4.70 | 6.40 | 8.40 | 0.00 | - | 1 | 1 | 39.48% |
| PFE251219C00025000 | 2024-07-26 12:24PM EDT | 2025-12-19 | 7.30 | 7.00 | 7.40 | +0.75 | +11.45% | 13 | 2,134 | 29.44% |
| PFE260116C00025000 | 2024-07-26 3:48PM EDT | 2026-01-16 | 7.30 | 7.15 | 7.40 | +0.75 | +11.45% | 148 | 22,435 | 28.68% |
| PFE260618C00025000 | 2024-07-26 3:59PM EDT | 2026-06-18 | 7.52 | 7.00 | 7.75 | +0.36 | +5.03% | 48 | 3,204 | 28.05% |
| PFE261218C00025000 | 2024-07-26 2:42PM EDT | 2026-12-18 | 8.05 | 7.45 | 8.80 | +0.67 | +9.08% | 39 | 330 | 31.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00025000 | 2024-07-26 2:43PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 86 | 1,203 | 65.63% |
| PFE240809P00025000 | 2024-07-26 10:49AM EDT | 2024-08-09 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 332 | 51.56% |
| PFE240816P00025000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 217 | 12,317 | 48.83% |
| PFE240823P00025000 | 2024-07-26 3:03PM EDT | 2024-08-23 | 0.02 | 0.02 | 0.25 | -0.04 | -66.67% | 10 | 154 | 52.15% |
| PFE240830P00025000 | 2024-07-26 3:41PM EDT | 2024-08-30 | 0.03 | 0.02 | 1.08 | -0.06 | -66.67% | 131 | 43 | 70.41% |
| PFE240920P00025000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.11 | 0.00 | - | 6,476 | 39,403 | 35.16% |
| PFE241018P00025000 | 2024-07-26 12:28PM EDT | 2024-10-18 | 0.11 | 0.08 | 0.12 | -0.05 | -31.25% | 59 | 7,134 | 29.30% |
| PFE241115P00025000 | 2024-07-26 11:34AM EDT | 2024-11-15 | 0.22 | 0.20 | 0.23 | -0.07 | -24.14% | 3 | 4,497 | 29.88% |
| PFE241220P00025000 | 2024-07-26 2:56PM EDT | 2024-12-20 | 0.28 | 0.25 | 0.29 | -0.07 | -20.00% | 7 | 17,653 | 27.88% |
| PFE250117P00025000 | 2024-07-26 3:38PM EDT | 2025-01-17 | 0.33 | 0.30 | 0.34 | -0.10 | -23.26% | 931 | 67,548 | 26.81% |
| PFE250321P00025000 | 2024-07-26 3:33PM EDT | 2025-03-21 | 0.73 | 0.54 | 0.60 | +0.10 | +15.87% | 50 | 17,876 | 27.88% |
| PFE250620P00025000 | 2024-07-26 12:16PM EDT | 2025-06-20 | 0.85 | 0.75 | 0.89 | -0.10 | -10.53% | 42 | 31,792 | 27.74% |
| PFE251121P00025000 | 2024-07-26 9:58AM EDT | 2025-11-21 | 1.30 | 1.12 | 1.77 | -0.15 | -10.34% | 35 | 41 | 31.64% |
| PFE251219P00025000 | 2024-07-25 3:34PM EDT | 2025-12-19 | 1.36 | 1.26 | 1.44 | -0.14 | -9.33% | 28 | 13,700 | 27.71% |
| PFE260116P00025000 | 2024-07-26 2:02PM EDT | 2026-01-16 | 1.41 | 1.37 | 1.50 | -0.19 | -11.88% | 63 | 29,624 | 27.53% |
| PFE260618P00025000 | 2024-07-26 2:24PM EDT | 2026-06-18 | 1.80 | 1.71 | 2.17 | -0.19 | -9.55% | 22 | 5,242 | 29.54% |
| PFE261218P00025000 | 2024-07-26 3:47PM EDT | 2026-12-18 | 2.15 | 2.00 | 2.38 | -0.12 | -5.29% | 4 | 97 | 27.69% |
© 2024 Yahoo. Todos os direitos reservados.