Mercado fechará em 4 h 4 min
BOVESPA
129.239,05 +28,57 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.004,47 -103,85 (-0,18%) PETROLEO CRU
79,05 +0,67 (+0,85%) OURO
2.324,50 +0,30 (+0,01%) Bitcoin USD
62.307,57 -1.453,26 (-2,28%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:56AM EDT. Mercado aberto.
Preço de exercício:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00029000 | 2024-05-08 11:38AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,434 | 8,520 | 21.88% |
| PFE240517C00029000 | 2024-05-08 11:33AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 2,319 | 24,384 | 16.31% |
| PFE240524C00029000 | 2024-05-08 11:25AM EDT | 2024-05-24 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 365 | 2,786 | 16.21% |
| PFE240531C00029000 | 2024-05-08 11:23AM EDT | 2024-05-31 | 0.15 | 0.16 | 0.18 | +0.03 | +25.00% | 363 | 3,059 | 16.31% |
| PFE240607C00029000 | 2024-05-08 11:26AM EDT | 2024-06-07 | 0.25 | 0.23 | 0.26 | +0.09 | +56.25% | 203 | 1,638 | 17.24% |
| PFE240614C00029000 | 2024-05-08 11:24AM EDT | 2024-06-14 | 0.31 | 0.29 | 0.35 | +0.07 | +29.17% | 65 | 400 | 18.36% |
| PFE240621C00029000 | 2024-05-08 11:38AM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | +0.12 | +46.15% | 1,670 | 22,475 | 18.26% |
| PFE240719C00029000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 0.71 | 0.71 | 0.74 | +0.12 | +20.34% | 495 | 10,527 | 21.44% |
| PFE240816C00029000 | 2024-05-08 10:40AM EDT | 2024-08-16 | 0.88 | 0.94 | 0.97 | +0.11 | +14.29% | 21 | 23,453 | 22.22% |
| PFE240920C00029000 | 2024-05-08 11:23AM EDT | 2024-09-20 | 1.10 | 1.11 | 1.14 | +0.12 | +12.24% | 54 | 5,249 | 21.63% |
| PFE241018C00029000 | 2024-05-08 10:14AM EDT | 2024-10-18 | 1.26 | 1.32 | 1.36 | +0.09 | +7.69% | 5 | 1,876 | 22.66% |
| PFE241220C00029000 | 2024-05-08 10:09AM EDT | 2024-12-20 | 1.59 | 1.54 | 1.74 | +0.01 | +0.63% | 20 | 1,021 | 23.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00029000 | 2024-05-07 3:19PM EDT | 2024-05-10 | 1.48 | 1.21 | 1.30 | +0.03 | +2.07% | 6 | 165 | 76.56% |
| PFE240517P00029000 | 2024-05-08 11:11AM EDT | 2024-05-17 | 1.38 | 1.24 | 1.30 | -0.05 | -3.50% | 42 | 4,608 | 44.53% |
| PFE240524P00029000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 1.70 | 1.28 | 1.37 | -0.30 | -15.00% | 3 | 141 | 37.21% |
| PFE240531P00029000 | 2024-05-07 3:22PM EDT | 2024-05-31 | 1.57 | 1.30 | 1.51 | 0.00 | - | 10 | 94 | 36.33% |
| PFE240607P00029000 | 2024-05-07 3:23PM EDT | 2024-06-07 | 1.62 | 1.35 | 1.41 | 0.00 | - | 22 | 86 | 28.81% |
| PFE240621P00029000 | 2024-05-08 11:35AM EDT | 2024-06-21 | 1.48 | 1.44 | 1.49 | -0.28 | -15.91% | 50 | 15,783 | 26.03% |
| PFE240719P00029000 | 2024-05-08 10:11AM EDT | 2024-07-19 | 1.78 | 1.65 | 1.70 | -0.02 | -1.11% | 4 | 1,006 | 24.71% |
| PFE240816P00029000 | 2024-05-08 10:11AM EDT | 2024-08-16 | 2.17 | 2.08 | 2.10 | -0.11 | -4.82% | 4 | 636 | 27.86% |
| PFE240920P00029000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 2.33 | 2.19 | 2.23 | 0.00 | - | 35 | 5,059 | 25.90% |
| PFE241018P00029000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 2.61 | 2.31 | 2.36 | +0.37 | +16.52% | 4 | 4,526 | 25.32% |
| PFE241220P00029000 | 2024-05-07 2:07PM EDT | 2024-12-20 | 2.84 | 2.53 | 2.82 | 0.00 | - | 11 | 2,075 | 26.72% |
© 2024 Yahoo. Todos os direitos reservados.