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
69.195,10 +1.274,85 (+1,88%)
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:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00032000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.25 | 0.24 | 0.26 | +0.14 | +127.27% | 7,137 | 2,642 | 41.11% |
| PFE240809C00032000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.34 | 0.33 | 0.35 | +0.18 | +112.50% | 1,997 | 1,918 | 33.59% |
| PFE240816C00032000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.44 | +0.22 | +104.76% | 4,425 | 13,381 | 30.91% |
| PFE240823C00032000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 0.52 | 0.49 | 0.53 | +0.23 | +79.31% | 405 | 1,877 | 29.69% |
| PFE240830C00032000 | 2024-07-26 3:35PM EDT | 2024-08-30 | 0.59 | 0.56 | 0.64 | +0.26 | +78.79% | 358 | 629 | 29.74% |
| PFE240906C00032000 | 2024-07-26 3:34PM EDT | 2024-09-06 | 0.65 | 0.58 | 0.88 | +0.25 | +62.50% | 197 | - | 33.20% |
| PFE241018C00032000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 1.14 | 1.12 | 1.15 | +0.37 | +48.05% | 1,730 | 5,357 | 28.22% |
| PFE241115C00032000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 1.43 | 1.39 | 1.43 | +0.41 | +40.20% | 209 | 1,735 | 28.64% |
| PFE241220C00032000 | 2024-07-26 3:12PM EDT | 2024-12-20 | 1.60 | 1.62 | 1.64 | +0.37 | +30.08% | 755 | 3,694 | 27.74% |
| PFE250620C00032000 | 2024-07-26 3:29PM EDT | 2025-06-20 | 2.59 | 2.36 | 2.69 | +0.45 | +21.03% | 75 | 7,723 | 27.56% |
| PFE251121C00032000 | 2024-07-26 3:28PM EDT | 2025-11-21 | 3.27 | 3.10 | 3.40 | +0.28 | +9.36% | 15 | 133 | 27.77% |
| PFE260618C00032000 | 2024-07-26 3:16PM EDT | 2026-06-18 | 4.10 | 3.80 | 4.45 | +0.60 | +17.14% | 16 | 1,927 | 29.43% |
| PFE261218C00032000 | 2024-07-26 3:13PM EDT | 2026-12-18 | 4.55 | 4.35 | 4.60 | +0.50 | +12.35% | 78 | 120 | 26.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00032000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 1.47 | 1.31 | 1.49 | -1.04 | -41.43% | 68 | 62 | 41.11% |
| PFE240809P00032000 | 2024-07-26 1:02PM EDT | 2024-08-09 | 1.65 | 1.34 | 1.75 | -0.44 | -21.05% | 1 | 36 | 41.60% |
| PFE240816P00032000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 1.64 | 1.41 | 1.81 | -0.47 | -22.27% | 513 | 837 | 36.18% |
| PFE240830P00032000 | 2024-07-25 3:51PM EDT | 2024-08-30 | 2.38 | 1.44 | 2.17 | 0.00 | - | - | - | 38.04% |
| PFE241018P00032000 | 2024-07-26 3:22PM EDT | 2024-10-18 | 2.04 | 1.98 | 2.02 | -0.48 | -19.05% | 24 | 310 | 21.90% |
| PFE241115P00032000 | 2024-07-26 3:39PM EDT | 2024-11-15 | 2.45 | 2.37 | 2.43 | -0.72 | -22.71% | 101 | 384 | 25.22% |
| PFE241220P00032000 | 2024-07-25 3:00PM EDT | 2024-12-20 | 2.66 | 2.55 | 2.59 | -0.34 | -11.33% | 16 | 270 | 24.10% |
| PFE250620P00032000 | 2024-07-26 2:35PM EDT | 2025-06-20 | 3.45 | 3.05 | 3.95 | -0.45 | -11.54% | 1 | 5,694 | 27.84% |
| PFE251121P00032000 | 2024-07-25 10:29AM EDT | 2025-11-21 | 3.79 | 3.45 | 5.70 | 0.00 | - | 11 | 19 | 35.40% |
| PFE260618P00032000 | 2024-07-22 10:25AM EDT | 2026-06-18 | 4.83 | 4.55 | 4.85 | -0.52 | -9.72% | 50 | 2,884 | 24.54% |
| PFE261218P00032000 | 2024-07-26 11:49AM EDT | 2026-12-18 | 5.21 | 5.05 | 6.75 | -0.55 | -9.55% | 57 | 59 | 31.90% |
© 2024 Yahoo. Todos os direitos reservados.