Mercado fechado

Pfizer Inc. (PFE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
26,59+0,03 (+0,11%)
No fechamento: 04:00PM EST
26,58 -0,01 (-0,04%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:30.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240308C000300002024-03-01 2:10PM EST2024-03-080.010.000.020.00-111,08546.09%
PFE240315C000300002024-03-01 3:57PM EST2024-03-150.020.020.03-0.01-33.33%28435,62134.77%
PFE240322C000300002024-03-01 3:49PM EST2024-03-220.030.030.04-0.01-25.00%2412,17630.08%
PFE240328C000300002024-03-01 3:49PM EST2024-03-280.040.040.05-0.02-33.33%1362,86827.74%
PFE240405C000300002024-03-01 2:24PM EST2024-04-050.070.050.080.00-2926027.15%
PFE240419C000300002024-03-01 3:46PM EST2024-04-190.120.120.13-0.02-14.29%1,41829,75025.98%
PFE240517C000300002024-03-01 3:48PM EST2024-05-170.270.260.280.00-52312,19326.17%
PFE240621C000300002024-03-01 3:36PM EST2024-06-210.410.400.42-0.01-2.38%1,06430,50925.15%
PFE240719C000300002024-03-01 3:52PM EST2024-07-190.520.510.530.00-361,80724.71%
PFE240816C000300002024-03-01 3:53PM EST2024-08-160.640.630.660.00-2027,86024.83%
PFE240920C000300002024-03-01 3:48PM EST2024-09-200.760.750.78-0.01-1.30%15910,75924.41%
PFE250117C000300002024-03-01 3:56PM EST2025-01-171.271.251.30-0.05-3.79%2,22232,62925.22%
PFE250321C000300002024-03-01 3:55PM EST2025-03-211.461.421.48-0.07-4.58%2604,74624.83%
PFE250620C000300002024-03-01 3:44PM EST2025-06-201.801.752.00-0.09-4.76%1512,65326.81%
PFE251219C000300002024-03-01 3:49PM EST2025-12-192.452.322.61-0.07-2.78%732,93027.16%
PFE260116C000300002024-03-01 3:52PM EST2026-01-162.632.602.69-0.02-0.75%38718,60327.16%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PFE240308P000300002024-03-01 2:13PM EST2024-03-083.333.303.60+0.74+28.57%101952.34%
PFE240315P000300002024-03-01 1:52PM EST2024-03-153.403.153.50+0.17+5.26%107,79144.14%
PFE240322P000300002024-02-29 9:56AM EST2024-03-223.502.984.30+0.51+17.06%22480.96%
PFE240328P000300002024-03-01 3:18PM EST2024-03-283.412.785.05+0.66+24.00%1355.18%
PFE240405P000300002024-02-28 9:42AM EST2024-04-053.122.973.500.00-241527.93%
PFE240419P000300002024-03-01 2:56PM EST2024-04-193.403.353.50+0.15+4.62%517,16723.63%
PFE240517P000300002024-03-01 2:42PM EST2024-05-173.753.704.20+0.15+4.17%352,39539.89%
PFE240621P000300002024-03-01 3:20PM EST2024-06-213.803.803.90+0.11+2.98%1523,85226.76%
PFE240719P000300002024-03-01 11:53AM EST2024-07-193.913.853.95+0.16+4.27%3227524.95%
PFE240816P000300002024-03-01 3:14PM EST2024-08-164.104.104.20+0.30+7.89%3434527.00%
PFE240920P000300002024-03-01 12:20PM EST2024-09-204.254.104.25+0.20+4.94%369,60925.32%
PFE250117P000300002024-03-01 3:54PM EST2025-01-174.624.554.65+0.09+1.99%3820,48824.59%
PFE250321P000300002024-03-01 11:20AM EST2025-03-214.834.705.30+0.17+3.65%91,76928.80%
PFE250620P000300002024-02-27 2:48PM EST2025-06-204.854.405.300.00-82,77625.90%
PFE251219P000300002024-02-28 11:38AM EST2025-12-195.395.555.800.00-159,22125.64%
PFE260116P000300002024-03-01 2:26PM EST2026-01-165.715.555.85+0.02+0.35%3218,41025.45%