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
79,31 +0,32 (+0,41%) OURO
2.316,00 -6,30 (-0,27%) Bitcoin USD
61.260,46 -1.203,27 (-1,93%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:27.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00027000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.33 | 1.17 | 1.32 | +0.52 | +64.20% | 260,356 | 43,909 | 49.22% |
| PFE240517C00027000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.24 | 1.26 | 1.30 | +0.46 | +58.97% | 228,742 | 37,324 | 20.31% |
| PFE240524C00027000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 1.29 | 1.16 | 1.30 | +0.42 | +48.28% | 11,432 | 3,454 | 15.24% |
| PFE240531C00027000 | 2024-05-08 3:42PM EDT | 2024-05-31 | 1.33 | 1.01 | 1.53 | +0.43 | +47.78% | 1,410 | 2,494 | 26.17% |
| PFE240607C00027000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 1.27 | 1.07 | 1.48 | +0.32 | +33.68% | 269 | 1,079 | 20.90% |
| PFE240614C00027000 | 2024-05-08 2:18PM EDT | 2024-06-14 | 1.29 | 1.16 | 1.60 | +0.25 | +24.04% | 36 | 562 | 23.15% |
| PFE240719C00027000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 1.83 | 1.77 | 1.85 | +0.36 | +24.49% | 556 | 8,603 | 22.46% |
| PFE240816C00027000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 2.03 | 1.95 | 2.15 | +0.34 | +20.12% | 200 | 5,573 | 24.71% |
| PFE241018C00027000 | 2024-05-08 2:36PM EDT | 2024-10-18 | 2.31 | 2.29 | 2.40 | +0.23 | +11.06% | 4 | 775 | 22.95% |
| PFE241220C00027000 | 2024-05-07 12:05PM EDT | 2024-12-20 | 2.58 | 2.62 | 2.78 | -0.06 | -2.27% | 1 | 131 | 24.05% |
| PFE260618C00027000 | 2024-05-08 12:26PM EDT | 2026-06-18 | 4.70 | 4.45 | 4.80 | +0.20 | +4.44% | 124 | 3,134 | 25.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00027000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,430 | 26,335 | 46.48% |
| PFE240517P00027000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.11 | -52.38% | 1,213 | 34,554 | 29.69% |
| PFE240524P00027000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.17 | -0.17 | -53.12% | 224 | 1,709 | 26.17% |
| PFE240531P00027000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.23 | -0.16 | -43.24% | 474 | 1,662 | 24.81% |
| PFE240607P00027000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 0.27 | 0.25 | 0.45 | -0.14 | -34.15% | 263 | 15,995 | 30.18% |
| PFE240614P00027000 | 2024-05-08 2:17PM EDT | 2024-06-14 | 0.33 | 0.31 | 0.39 | -0.22 | -40.00% | 24 | 121 | 25.20% |
| PFE240719P00027000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.65 | 0.63 | 0.68 | -0.15 | -18.75% | 184 | 9,799 | 24.76% |
| PFE240816P00027000 | 2024-05-08 2:41PM EDT | 2024-08-16 | 1.01 | 0.97 | 1.01 | -0.16 | -13.68% | 82 | 3,733 | 27.12% |
| PFE241018P00027000 | 2024-05-08 3:38PM EDT | 2024-10-18 | 1.22 | 1.22 | 1.27 | -0.25 | -17.01% | 57 | 8,043 | 24.95% |
| PFE241220P00027000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 1.65 | 1.61 | 1.71 | -0.30 | -15.38% | 20 | 132 | 26.44% |
| PFE260618P00027000 | 2024-05-08 3:32PM EDT | 2026-06-18 | 3.55 | 3.45 | 4.15 | -0.10 | -2.74% | 21 | 2,113 | 29.96% |
© 2024 Yahoo. Todos os direitos reservados.