Mercado fechará em 4 h 35 min
BOVESPA
129.019,01 -191,47 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.934,47 -173,85 (-0,30%) PETROLEO CRU
78,60 +0,22 (+0,28%) OURO
2.321,70 -2,50 (-0,11%) Bitcoin USD
61.968,43 -1.776,20 (-2,79%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:25AM EDT. Mercado aberto.
Preço de exercício:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00028000 | 2024-05-08 11:10AM EDT | 2024-05-10 | 0.15 | 0.12 | 0.13 | +0.07 | +87.50% | 6,110 | 15,532 | 0.00% |
| PFE240517C00028000 | 2024-05-08 11:09AM EDT | 2024-05-17 | 0.24 | 0.23 | 0.25 | +0.08 | +50.00% | 1,363 | 32,928 | 8.50% |
| PFE240524C00028000 | 2024-05-08 11:08AM EDT | 2024-05-24 | 0.36 | 0.32 | 0.36 | +0.10 | +38.46% | 161 | 3,044 | 11.23% |
| PFE240531C00028000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 0.44 | 0.41 | 0.44 | +0.12 | +38.71% | 888 | 4,761 | 12.31% |
| PFE240607C00028000 | 2024-05-08 11:07AM EDT | 2024-06-07 | 0.52 | 0.49 | 0.54 | +0.08 | +18.18% | 149 | 15,692 | 13.97% |
| PFE240614C00028000 | 2024-05-08 11:02AM EDT | 2024-06-14 | 0.61 | 0.62 | 0.63 | +0.10 | +19.61% | 239 | 426 | 15.14% |
| PFE240719C00028000 | 2024-05-08 10:57AM EDT | 2024-07-19 | 1.10 | 1.09 | 1.11 | +0.12 | +12.24% | 121 | 13,788 | 20.51% |
| PFE240816C00028000 | 2024-05-08 11:03AM EDT | 2024-08-16 | 1.31 | 1.30 | 1.35 | +0.12 | +10.08% | 326 | 11,204 | 21.53% |
| PFE241018C00028000 | 2024-05-08 10:58AM EDT | 2024-10-18 | 1.73 | 1.69 | 1.73 | +0.13 | +8.12% | 123 | 2,946 | 21.97% |
| PFE241220C00028000 | 2024-05-07 3:24PM EDT | 2024-12-20 | 1.91 | 1.98 | 2.07 | 0.00 | - | 91 | 1,044 | 22.53% |
| PFE250620C00028000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 2.65 | 2.54 | 2.95 | -0.15 | -5.36% | 1 | 7,500 | 24.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00028000 | 2024-05-08 11:08AM EDT | 2024-05-10 | 0.44 | 0.43 | 0.46 | -0.14 | -24.14% | 933 | 10,039 | 51.37% |
| PFE240517P00028000 | 2024-05-08 11:08AM EDT | 2024-05-17 | 0.54 | 0.54 | 0.58 | -0.22 | -27.50% | 222 | 19,860 | 35.45% |
| PFE240524P00028000 | 2024-05-08 10:56AM EDT | 2024-05-24 | 0.63 | 0.63 | 0.67 | -0.15 | -19.23% | 13 | 181 | 30.96% |
| PFE240531P00028000 | 2024-05-08 9:33AM EDT | 2024-05-31 | 0.92 | 0.68 | 0.73 | +0.05 | +5.75% | 1 | 286 | 28.13% |
| PFE240607P00028000 | 2024-05-08 11:03AM EDT | 2024-06-07 | 0.78 | 0.75 | 0.80 | -0.13 | -14.29% | 15 | 126 | 26.91% |
| PFE240614P00028000 | 2024-05-07 3:23PM EDT | 2024-06-14 | 1.08 | 0.59 | 0.89 | +0.06 | +5.88% | 3 | 45 | 26.81% |
| PFE240719P00028000 | 2024-05-08 10:55AM EDT | 2024-07-19 | 1.17 | 1.15 | 1.19 | -0.23 | -16.43% | 12 | 6,730 | 25.34% |
| PFE240816P00028000 | 2024-05-08 11:00AM EDT | 2024-08-16 | 1.57 | 1.55 | 1.58 | -0.12 | -7.10% | 19 | 3,874 | 28.17% |
| PFE241018P00028000 | 2024-05-07 3:24PM EDT | 2024-10-18 | 1.88 | 1.80 | 1.86 | -0.22 | -10.48% | 1 | 374 | 25.86% |
| PFE241220P00028000 | 2024-05-08 9:33AM EDT | 2024-12-20 | 2.28 | 2.18 | 2.30 | -0.17 | -6.94% | 2 | 335 | 27.00% |
| PFE250620P00028000 | 2024-05-07 12:13PM EDT | 2025-06-20 | 3.45 | 2.93 | 3.05 | +0.50 | +16.95% | 5 | 12,315 | 26.49% |
© 2024 Yahoo. Todos os direitos reservados.