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
68.079,59 +913,02 (+1,36%)
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:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00029000 | 2024-07-26 3:40PM EDT | 2024-08-02 | 1.92 | 1.88 | 2.10 | +0.66 | +52.38% | 313 | 2,521 | 58.69% |
| PFE240809C00029000 | 2024-07-26 3:27PM EDT | 2024-08-09 | 2.03 | 1.98 | 2.12 | +0.73 | +56.15% | 167 | 2,050 | 42.58% |
| PFE240816C00029000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 2.10 | 1.88 | 2.19 | +0.66 | +45.83% | 1,215 | 31,001 | 37.89% |
| PFE240823C00029000 | 2024-07-26 2:36PM EDT | 2024-08-23 | 2.20 | 2.02 | 2.45 | +0.77 | +53.85% | 59 | 797 | 42.09% |
| PFE240830C00029000 | 2024-07-26 3:39PM EDT | 2024-08-30 | 2.21 | 1.65 | 2.35 | +0.60 | +37.27% | 35 | 395 | 34.52% |
| PFE240906C00029000 | 2024-07-26 2:19PM EDT | 2024-09-06 | 2.39 | 2.13 | 2.64 | +0.79 | +49.38% | 57 | - | 39.65% |
| PFE240920C00029000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 2.52 | 2.35 | 2.60 | +0.72 | +40.00% | 5,884 | 19,215 | 33.40% |
| PFE241018C00029000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 2.78 | 2.75 | 3.00 | +0.64 | +29.91% | 158 | 9,072 | 34.86% |
| PFE241115C00029000 | 2024-07-26 2:34PM EDT | 2024-11-15 | 3.10 | 3.00 | 3.10 | +0.63 | +25.51% | 10 | 3,105 | 31.79% |
| PFE241220C00029000 | 2024-07-26 3:28PM EDT | 2024-12-20 | 3.19 | 3.15 | 3.25 | +0.59 | +22.69% | 42 | 3,634 | 29.86% |
| PFE250321C00029000 | 2024-07-26 9:41AM EDT | 2025-03-21 | 3.70 | 3.60 | 3.75 | +0.54 | +17.09% | 5 | 271 | 28.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00029000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.13 | 0.13 | 0.14 | -0.22 | -62.86% | 2,358 | 3,597 | 41.99% |
| PFE240809P00029000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.19 | 0.17 | 0.19 | -0.21 | -52.50% | 373 | 431 | 33.11% |
| PFE240816P00029000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.24 | -0.22 | -47.83% | 640 | 5,968 | 29.59% |
| PFE240823P00029000 | 2024-07-26 3:13PM EDT | 2024-08-23 | 0.29 | 0.26 | 0.30 | -0.23 | -44.23% | 45 | 147 | 28.13% |
| PFE240830P00029000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 0.34 | 0.31 | 0.36 | -0.17 | -33.33% | 92 | 450 | 27.30% |
| PFE240920P00029000 | 2024-07-26 3:04PM EDT | 2024-09-20 | 0.46 | 0.45 | 0.50 | -0.25 | -35.21% | 7,676 | 19,611 | 25.29% |
| PFE241018P00029000 | 2024-07-26 2:34PM EDT | 2024-10-18 | 0.66 | 0.30 | 0.65 | -0.20 | -23.26% | 903 | 11,857 | 23.73% |
| PFE241115P00029000 | 2024-07-26 1:18PM EDT | 2024-11-15 | 0.95 | 0.94 | 0.99 | -0.33 | -25.78% | 199 | 4,114 | 26.27% |
| PFE241220P00029000 | 2024-07-26 2:54PM EDT | 2024-12-20 | 1.14 | 1.10 | 1.15 | -0.26 | -18.57% | 3,479 | 8,146 | 25.22% |
| PFE250321P00029000 | 2024-07-26 11:31AM EDT | 2025-03-21 | 1.65 | 1.54 | 1.70 | -0.26 | -13.61% | 7 | 5 | 25.88% |
© 2024 Yahoo. Todos os direitos reservados.