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:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00026000 | 2024-05-08 3:36PM EDT | 2024-05-10 | 2.32 | 1.82 | 2.38 | +0.64 | +38.10% | 34,644 | 3,845 | 77.73% |
| PFE240517C00026000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 2.23 | 2.22 | 2.38 | +0.38 | +20.54% | 146,183 | 17,050 | 42.58% |
| PFE240524C00026000 | 2024-05-08 3:46PM EDT | 2024-05-24 | 2.29 | 2.22 | 2.34 | +0.29 | +14.50% | 5,956 | 681 | 28.91% |
| PFE240531C00026000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 2.30 | 2.01 | 2.33 | +0.33 | +16.75% | 8,098 | 921 | 23.44% |
| PFE240607C00026000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 2.28 | 2.09 | 2.44 | +0.48 | +26.67% | 770 | 213 | 27.74% |
| PFE240614C00026000 | 2024-05-08 11:38AM EDT | 2024-06-14 | 2.11 | 1.40 | 2.42 | +0.24 | +12.83% | 1 | 34 | 24.02% |
| PFE240621C00026000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 2.19 | 2.11 | 2.36 | +0.30 | +15.87% | 1,191 | 19,815 | 18.95% |
| PFE240719C00026000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 2.58 | 2.33 | 2.64 | +0.41 | +18.89% | 236 | 6,623 | 24.22% |
| PFE240816C00026000 | 2024-05-08 2:51PM EDT | 2024-08-16 | 2.66 | 2.45 | 2.92 | +0.47 | +21.46% | 207 | 6,751 | 26.78% |
| PFE240920C00026000 | 2024-05-08 3:58PM EDT | 2024-09-20 | 2.84 | 2.69 | 2.85 | +0.36 | +14.52% | 26 | 2,311 | 21.78% |
| PFE241018C00026000 | 2024-05-08 3:27PM EDT | 2024-10-18 | 2.98 | 2.86 | 3.05 | +0.38 | +14.62% | 111 | 742 | 23.12% |
| PFE241220C00026000 | 2024-05-08 1:05PM EDT | 2024-12-20 | 3.24 | 3.00 | 3.35 | +0.19 | +6.23% | 45 | 911 | 23.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00026000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 263 | 7,022 | 50.00% |
| PFE240517P00026000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 879 | 26,484 | 32.81% |
| PFE240524P00026000 | 2024-05-08 11:54AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 602 | 646 | 28.91% |
| PFE240531P00026000 | 2024-05-08 3:47PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 225 | 1,671 | 25.98% |
| PFE240607P00026000 | 2024-05-08 2:46PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.12 | -0.15 | -60.00% | 34 | 225 | 24.81% |
| PFE240614P00026000 | 2024-05-08 3:23PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 29 | 306 | 24.02% |
| PFE240621P00026000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | -0.08 | -33.33% | 296 | 50,315 | 23.44% |
| PFE240719P00026000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.37 | -0.09 | -19.57% | 61 | 17,331 | 24.22% |
| PFE240816P00026000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 0.64 | 0.62 | 0.65 | -0.12 | -15.79% | 141 | 5,906 | 26.81% |
| PFE240920P00026000 | 2024-05-08 3:04PM EDT | 2024-09-20 | 0.79 | 0.73 | 0.77 | -0.26 | -24.76% | 19 | 6,360 | 25.24% |
| PFE241018P00026000 | 2024-05-08 3:34PM EDT | 2024-10-18 | 0.86 | 0.85 | 1.01 | -0.22 | -20.37% | 130 | 2,779 | 26.76% |
| PFE241220P00026000 | 2024-05-08 3:07PM EDT | 2024-12-20 | 1.28 | 1.07 | 1.31 | -0.16 | -11.11% | 13 | 156 | 26.61% |
© 2024 Yahoo. Todos os direitos reservados.