Mercado abrirá em 21 mins
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,38 -0,31 (-0,37%) OURO
2.399,10 +10,70 (+0,45%) Bitcoin USD
61.914,15 -397,66 (-0,64%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Preço de exercício:35.00
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00035000 | 2024-04-17 3:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 5,955 | 50.00% |
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 50.00% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 25 | 50.00% |
| PFE240517C00035000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 4,474 | 25.00% |
| PFE240621C00035000 | 2024-04-17 3:30PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 299 | 50,989 | 12.50% |
| PFE240719C00035000 | 2024-04-17 3:37PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 275 | 3,101 | 12.50% |
| PFE240816C00035000 | 2024-04-16 1:13PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 1,009 | 12.50% |
| PFE240920C00035000 | 2024-04-17 2:47PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 90 | 10,846 | 12.50% |
| PFE241018C00035000 | 2024-04-17 3:46PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 47 | 604 | 12.50% |
| PFE250117C00035000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 676 | 35,889 | 6.25% |
| PFE250321C00035000 | 2024-04-17 2:59PM EDT | 2025-03-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 462 | 4,388 | 6.25% |
| PFE250620C00035000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 689 | 7,678 | 6.25% |
| PFE251219C00035000 | 2024-04-17 12:25PM EDT | 2025-12-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 32 | 7,788 | 6.25% |
| PFE260116C00035000 | 2024-04-17 3:46PM EDT | 2026-01-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 159 | 28,377 | 6.25% |
| PFE260618C00035000 | 2024-04-17 2:49PM EDT | 2026-06-18 | 1.56 | 0.00 | 0.00 | 0.00 | - | 31 | 811 | 6.25% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00035000 | 2024-04-16 12:17PM EDT | 2024-04-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 150 | 4 | 0.00% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 2024-05-03 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00035000 | 2024-04-04 2:32PM EDT | 2024-05-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| PFE240621P00035000 | 2024-04-15 1:20PM EDT | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5,067 | 0.00% |
| PFE240719P00035000 | 2024-04-17 10:59AM EDT | 2024-07-19 | 9.94 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 0.00% |
| PFE240816P00035000 | 2024-03-11 9:37AM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PFE240920P00035000 | 2024-04-12 2:31PM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,536 | 0.00% |
| PFE241018P00035000 | 2024-03-11 3:56PM EDT | 2024-10-18 | 7.15 | 8.80 | 9.45 | 0.00 | - | 2 | 2 | 0.00% |
| PFE250117P00035000 | 2024-04-17 2:27PM EDT | 2025-01-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 32 | 33,779 | 0.00% |
| PFE250321P00035000 | 2024-04-05 9:30AM EDT | 2025-03-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 984 | 0.00% |
| PFE250620P00035000 | 2024-04-15 9:57AM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 53 | 282 | 0.00% |
| PFE251219P00035000 | 2024-04-17 12:28PM EDT | 2025-12-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8,757 | 0.00% |
| PFE260116P00035000 | 2024-04-11 9:56AM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9,443 | 0.00% |
| PFE260618P00035000 | 2024-04-17 10:24AM EDT | 2026-06-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.