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
68.857,11 +1.498,20 (+2,22%)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00035000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | 0.00 | - | 699 | 692 | 50.78% |
| PFE240809C00035000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.03 | 0.03 | 0.05 | 0.00 | - | 621 | 94 | 39.45% |
| PFE240816C00035000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 341 | 3,624 | 33.40% |
| PFE240823C00035000 | 2024-07-26 3:37PM EDT | 2024-08-23 | 0.08 | 0.07 | 0.10 | +0.04 | +100.00% | 107 | 495 | 32.42% |
| PFE240830C00035000 | 2024-07-26 3:14PM EDT | 2024-08-30 | 0.10 | 0.09 | 0.14 | +0.03 | +42.86% | 89 | 148 | 31.54% |
| PFE240906C00035000 | 2024-07-26 3:49PM EDT | 2024-09-06 | 0.12 | 0.00 | 0.15 | +0.04 | +50.00% | 4 | - | 29.30% |
| PFE240920C00035000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 0.21 | 0.21 | 0.22 | +0.11 | +110.00% | 7,953 | 18,474 | 28.32% |
| PFE241018C00035000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 0.35 | 0.15 | 0.38 | +0.10 | +40.00% | 387 | 1,539 | 27.59% |
| PFE241115C00035000 | 2024-07-26 3:34PM EDT | 2024-11-15 | 0.56 | 0.54 | 0.57 | +0.20 | +55.56% | 215 | 5,099 | 27.83% |
| PFE241220C00035000 | 2024-07-26 3:47PM EDT | 2024-12-20 | 0.73 | 0.71 | 0.75 | +0.22 | +43.14% | 243 | 3,075 | 27.25% |
| PFE250117C00035000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 0.92 | 0.88 | 0.92 | +0.41 | +80.39% | 5,507 | 44,477 | 27.39% |
| PFE250321C00035000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 1.19 | 1.10 | 1.20 | +0.32 | +36.78% | 455 | 6,100 | 26.76% |
| PFE250620C00035000 | 2024-07-26 3:56PM EDT | 2025-06-20 | 1.60 | 1.41 | 1.70 | +0.33 | +25.98% | 344 | 9,584 | 27.44% |
| PFE251121C00035000 | 2024-07-26 12:59PM EDT | 2025-11-21 | 1.68 | 2.09 | 2.48 | -0.23 | -12.04% | 7 | 293 | 28.42% |
| PFE251219C00035000 | 2024-07-26 2:38PM EDT | 2025-12-19 | 2.36 | 2.20 | 2.50 | +0.40 | +20.41% | 179 | 9,919 | 27.77% |
| PFE260116C00035000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 2.41 | 2.33 | 2.45 | +0.40 | +19.90% | 2,406 | 29,617 | 26.70% |
| PFE260618C00035000 | 2024-07-26 3:44PM EDT | 2026-06-18 | 2.90 | 2.81 | 3.00 | +0.35 | +13.73% | 44 | 1,464 | 26.88% |
| PFE261218C00035000 | 2024-07-26 2:41PM EDT | 2026-12-18 | 3.58 | 3.10 | 4.40 | +0.48 | +15.48% | 16 | 142 | 31.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00035000 | 2024-07-26 11:56AM EDT | 2024-08-02 | 4.35 | 4.15 | 5.30 | -0.57 | -11.59% | 1 | 106 | 105.27% |
| PFE240816P00035000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 4.24 | 3.35 | 5.25 | -0.87 | -17.03% | 9 | 100 | 83.11% |
| PFE240823P00035000 | 2024-07-22 3:47PM EDT | 2024-08-23 | 6.05 | 3.40 | 4.85 | 0.00 | - | 1 | 7 | 57.62% |
| PFE240920P00035000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 4.32 | 3.00 | 6.00 | -1.48 | -25.52% | 13 | 2,295 | 68.12% |
| PFE241018P00035000 | 2024-07-26 3:11PM EDT | 2024-10-18 | 4.34 | 4.30 | 4.40 | -1.29 | -22.91% | 2 | 245 | 21.49% |
| PFE241115P00035000 | 2024-07-22 11:13AM EDT | 2024-11-15 | 5.81 | 4.30 | 4.65 | 0.00 | - | 50 | 100 | 24.78% |
| PFE241220P00035000 | 2024-07-25 9:51AM EDT | 2024-12-20 | 5.30 | 4.60 | 4.75 | 0.00 | - | 300 | 304 | 23.44% |
| PFE250117P00035000 | 2024-07-26 12:28PM EDT | 2025-01-17 | 4.74 | 4.35 | 5.85 | -0.56 | -10.57% | 483 | 32,582 | 36.65% |
| PFE250321P00035000 | 2024-07-26 3:46PM EDT | 2025-03-21 | 5.11 | 4.25 | 5.25 | -0.29 | -5.37% | 20 | 1,131 | 24.71% |
| PFE250620P00035000 | 2024-07-24 3:40PM EDT | 2025-06-20 | 5.54 | 5.10 | 5.85 | -0.46 | -7.67% | 5 | 567 | 26.73% |
| PFE251121P00035000 | 2024-07-18 1:10PM EDT | 2025-11-21 | 6.21 | 5.20 | 7.45 | 0.00 | - | 150 | 151 | 33.78% |
| PFE251219P00035000 | 2024-07-26 10:06AM EDT | 2025-12-19 | 6.10 | 5.70 | 6.60 | -0.40 | -6.15% | 5 | 8,747 | 26.88% |
| PFE260116P00035000 | 2024-07-25 1:19PM EDT | 2026-01-16 | 6.10 | 5.00 | 7.00 | -0.37 | -5.72% | 5 | 9,736 | 28.92% |
| PFE260618P00035000 | 2024-07-26 3:14PM EDT | 2026-06-18 | 6.45 | 5.90 | 8.25 | -0.89 | -12.13% | 70 | 130 | 32.98% |
| PFE261218P00035000 | 2024-07-26 1:27PM EDT | 2026-12-18 | 6.61 | 6.05 | 7.70 | -1.34 | -16.86% | 50 | 50 | 26.44% |
© 2024 Yahoo. Todos os direitos reservados.