Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,64 -0,09 (-0,11%) OURO
2.394,70 -3,30 (-0,14%) Bitcoin USD
63.381,67 +2.093,14 (+3,42%)
Pfizer Inc. (PFE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00040000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,501 | 225.00% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 83.59% |
| PFE240517C00040000 | 2024-04-05 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 889 | 62.50% |
| PFE240621C00040000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 13,186 | 46.09% |
| PFE240719C00040000 | 2024-04-03 3:47PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.08 | 0.00 | - | 110 | 457 | 47.07% |
| PFE240816C00040000 | 2024-04-17 2:03PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 604 | 42.77% |
| PFE240920C00040000 | 2024-04-18 3:25PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 237 | 7,655 | 32.62% |
| PFE241018C00040000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 813 | 401 | 30.08% |
| PFE250117C00040000 | 2024-04-18 3:28PM EDT | 2025-01-17 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 68 | 45,390 | 29.79% |
| PFE250321C00040000 | 2024-04-18 11:29AM EDT | 2025-03-21 | 0.15 | 0.13 | 0.17 | -0.02 | -11.76% | 45 | 2,652 | 28.32% |
| PFE250620C00040000 | 2024-04-18 12:07PM EDT | 2025-06-20 | 0.27 | 0.27 | 0.29 | -0.01 | -3.57% | 72 | 2,364 | 28.17% |
| PFE251219C00040000 | 2024-04-18 10:52AM EDT | 2025-12-19 | 0.61 | 0.60 | 0.64 | +0.05 | +8.93% | 2 | 8,882 | 28.91% |
| PFE260116C00040000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 0.63 | 0.61 | 0.64 | -0.02 | -3.08% | 98 | 16,548 | 28.25% |
| PFE260618C00040000 | 2024-04-18 3:53PM EDT | 2026-06-18 | 0.92 | 0.90 | 0.99 | -0.04 | -4.17% | 70 | 4,099 | 29.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00040000 | 2024-04-01 3:50PM EDT | 2024-04-19 | 12.30 | 13.55 | 15.35 | 0.00 | - | 2 | 0 | 527.34% |
| PFE240503P00040000 | 2024-04-17 9:40AM EDT | 2024-05-03 | 14.45 | 13.85 | 17.00 | 0.00 | - | 1 | 0 | 191.99% |
| PFE240517P00040000 | 2024-01-25 4:59PM EDT | 2024-05-17 | 12.20 | 12.05 | 12.45 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 2024-06-21 | 14.50 | 14.20 | 15.60 | 0.00 | - | 10 | 2,141 | 72.36% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 2024-09-20 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 0.00% |
| PFE250117P00040000 | 2024-04-17 2:03PM EDT | 2025-01-17 | 14.80 | 13.90 | 15.40 | 0.00 | - | 353 | 7,942 | 45.90% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 13.45 | 14.20 | 15.85 | 0.00 | - | 1 | 392 | 48.00% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 2025-06-20 | 14.23 | 14.80 | 15.90 | 0.00 | - | 61 | 119 | 43.21% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 2025-12-19 | 14.34 | 14.80 | 15.50 | 0.00 | - | 7 | 768 | 31.98% |
| PFE260116P00040000 | 2024-04-15 9:30AM EDT | 2026-01-16 | 14.75 | 14.50 | 15.60 | 0.00 | - | 5 | 608 | 32.37% |
| PFE260618P00040000 | 2024-04-15 3:42PM EDT | 2026-06-18 | 14.52 | 13.85 | 17.50 | 0.00 | - | 1 | 34 | 44.28% |
© 2024 Yahoo. Todos os direitos reservados.