Marchés français ouverture 6 h
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 104,39 -710,17 (-1,83 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 150,36 +366,38 (+0,59 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-06-10 9:31AM EDT | 15.00 | 13.23 | 12.35 | 12.70 | 0.00 | - | 2 | 6 | 321.88% |
| PFE240621C00017500 | 2024-06-11 11:31AM EDT | 17.50 | 10.63 | 9.95 | 11.05 | 0.00 | - | 3 | 3 | 324.61% |
| PFE240621C00019000 | 2024-06-03 11:01AM EDT | 19.00 | 10.28 | 8.45 | 8.75 | 0.00 | - | 1 | 1 | 177.34% |
| PFE240621C00020000 | 2024-06-11 10:10AM EDT | 20.00 | 8.30 | 6.75 | 9.00 | 0.00 | - | 1 | 223 | 226.95% |
| PFE240621C00021000 | 2024-06-14 3:32PM EDT | 21.00 | 6.50 | 6.40 | 6.75 | -1.75 | -21.21% | 63 | 30 | 125.00% |
| PFE240621C00022000 | 2024-06-14 10:50AM EDT | 22.00 | 5.61 | 5.45 | 6.60 | -1.39 | -19.86% | 60 | 1 | 196.88% |
| PFE240621C00022500 | 2024-06-11 2:24PM EDT | 22.50 | 5.60 | 4.25 | 6.10 | 0.00 | - | 2 | 156 | 126.17% |
| PFE240621C00023000 | 2024-06-14 1:48PM EDT | 23.00 | 4.55 | 3.80 | 4.70 | -1.08 | -19.18% | 70 | 10 | 120.31% |
| PFE240621C00023500 | 2024-06-14 3:38PM EDT | 23.50 | 4.12 | 3.00 | 4.25 | -1.73 | -29.57% | 70 | 12 | 117.97% |
| PFE240621C00024000 | 2024-06-14 11:35AM EDT | 24.00 | 3.64 | 3.35 | 3.65 | -0.41 | -10.12% | 12 | 176 | 89.45% |
| PFE240621C00025000 | 2024-06-14 2:50PM EDT | 25.00 | 2.55 | 2.49 | 3.15 | -0.14 | -5.20% | 77 | 1,498 | 92.58% |
| PFE240621C00025500 | 2024-06-14 3:53PM EDT | 25.50 | 2.07 | 1.86 | 2.20 | -0.19 | -8.41% | 224 | 6 | 65.63% |
| PFE240621C00026000 | 2024-06-14 3:31PM EDT | 26.00 | 1.59 | 1.56 | 1.81 | -0.11 | -6.47% | 55 | 6,149 | 52.34% |
| PFE240621C00026500 | 2024-06-14 1:17PM EDT | 26.50 | 1.10 | 1.09 | 1.44 | -0.13 | -10.57% | 56 | 141 | 65.43% |
| PFE240621C00027000 | 2024-06-14 3:58PM EDT | 27.00 | 0.71 | 0.67 | 0.71 | -0.16 | -18.39% | 165 | 645 | 30.47% |
| PFE240621C00027500 | 2024-06-14 3:57PM EDT | 27.50 | 0.36 | 0.35 | 0.37 | -0.14 | -28.00% | 2,138 | 36,456 | 27.54% |
| PFE240621C00028000 | 2024-06-14 3:59PM EDT | 28.00 | 0.17 | 0.16 | 0.18 | -0.10 | -37.04% | 6,571 | 16,577 | 28.32% |
| PFE240621C00028500 | 2024-06-14 3:59PM EDT | 28.50 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 17,681 | 4,051 | 30.66% |
| PFE240621C00029000 | 2024-06-14 3:54PM EDT | 29.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 2,399 | 30,632 | 33.99% |
| PFE240621C00029500 | 2024-06-14 3:49PM EDT | 29.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 429 | 4,292 | 39.84% |
| PFE240621C00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1,452 | 50,240 | 49.22% |
| PFE240621C00030500 | 2024-06-14 3:13PM EDT | 30.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,907 | 1,406 | 50.78% |
| PFE240621C00031000 | 2024-06-14 2:44PM EDT | 31.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 280 | 8,904 | 57.03% |
| PFE240621C00031500 | 2024-06-14 1:30PM EDT | 31.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 173 | 1,889 | 72.66% |
| PFE240621C00032000 | 2024-06-14 3:09PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 150 | 1,382 | 62.50% |
| PFE240621C00032500 | 2024-06-14 3:51PM EDT | 32.50 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 555 | 30,295 | 82.42% |
| PFE240621C00033000 | 2024-06-14 12:12PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 1,483 | 68.75% |
| PFE240621C00033500 | 2024-06-14 12:05PM EDT | 33.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 94 | 25 | 97.66% |
| PFE240621C00034000 | 2024-06-14 9:44AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,668 | 71.88% |
| PFE240621C00035000 | 2024-06-14 1:12PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 60 | 51,597 | 81.25% |
| PFE240621C00036000 | 2024-06-11 3:22PM EDT | 36.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 2,404 | 116.41% |
| PFE240621C00037000 | 2024-05-20 2:29PM EDT | 37.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 3 | 132.81% |
| PFE240621C00037500 | 2024-06-11 12:32PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 9,404 | 109.38% |
| PFE240621C00038000 | 2024-06-05 12:11PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 38 | 103.13% |
| PFE240621C00039000 | 2024-06-06 2:14PM EDT | 39.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 1,443 | 153.91% |
| PFE240621C00040000 | 2024-06-14 1:39PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,236 | 118.75% |
| PFE240621C00041000 | 2024-06-04 11:42AM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,068 | 151.56% |
| PFE240621C00042500 | 2024-06-11 1:22PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,460 | 137.50% |
| PFE240621C00044000 | 2024-06-11 10:23AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 860 | 143.75% |
| PFE240621C00045000 | 2024-06-12 10:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,293 | 150.00% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 181.25% |
| PFE240621C00047500 | 2024-06-13 9:43AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,237 | 162.50% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 226.56% |
| PFE240621C00050000 | 2024-06-05 9:37AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,269 | 181.25% |
| PFE240621C00052500 | 2024-06-04 1:55PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,868 | 193.75% |
| PFE240621C00055000 | 2024-06-03 9:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,956 | 200.00% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,498 | 212.50% |
| PFE240621C00060000 | 2024-05-01 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,115 | 225.00% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 275.00% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 281.25% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 300.00% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 318.75% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-06-13 2:22PM EDT | 15.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 4,395 | 243.75% |
| PFE240621P00017500 | 2024-05-08 11:41AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,586 | 167.19% |
| PFE240621P00019000 | 2024-06-04 9:38AM EDT | 19.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 4,620 | 150.00% |
| PFE240621P00020000 | 2024-06-14 10:47AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 10,200 | 106.25% |
| PFE240621P00021000 | 2024-06-10 10:33AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 10,801 | 114.06% |
| PFE240621P00022000 | 2024-06-10 9:59AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 300 | 78.13% |
| PFE240621P00022500 | 2024-06-12 9:36AM EDT | 22.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 19,409 | 71.88% |
| PFE240621P00023000 | 2024-06-12 11:18AM EDT | 23.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 202 | 292 | 94.53% |
| PFE240621P00023500 | 2024-06-12 2:23PM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,373 | 1,126 | 71.88% |
| PFE240621P00024000 | 2024-06-13 2:32PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 28,030 | 54.69% |
| PFE240621P00024500 | 2024-06-14 3:33PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 44 | 212 | 53.13% |
| PFE240621P00025000 | 2024-06-14 3:45PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 171 | 40,428 | 46.09% |
| PFE240621P00025500 | 2024-06-14 1:30PM EDT | 25.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 220 | 50.00% |
| PFE240621P00026000 | 2024-06-14 3:42PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 753 | 41,437 | 32.81% |
| PFE240621P00026500 | 2024-06-14 3:59PM EDT | 26.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 316 | 1,887 | 28.91% |
| PFE240621P00027000 | 2024-06-14 3:59PM EDT | 27.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 2,910 | 2,159 | 25.78% |
| PFE240621P00027500 | 2024-06-14 3:59PM EDT | 27.50 | 0.30 | 0.29 | 0.31 | +0.02 | +7.14% | 4,401 | 69,812 | 25.29% |
| PFE240621P00028000 | 2024-06-14 3:50PM EDT | 28.00 | 0.61 | 0.59 | 0.63 | +0.07 | +12.96% | 747 | 8,494 | 26.56% |
| PFE240621P00028500 | 2024-06-14 3:56PM EDT | 28.50 | 1.06 | 1.00 | 1.30 | +0.10 | +10.42% | 356 | 6,226 | 54.49% |
| PFE240621P00029000 | 2024-06-14 3:42PM EDT | 29.00 | 1.48 | 1.42 | 1.60 | +0.10 | +7.25% | 376 | 19,193 | 45.31% |
| PFE240621P00029500 | 2024-06-14 3:15PM EDT | 29.50 | 1.87 | 1.77 | 2.06 | -0.29 | -13.43% | 14 | 629 | 48.83% |
| PFE240621P00030000 | 2024-06-14 2:59PM EDT | 30.00 | 2.51 | 2.40 | 2.52 | +0.19 | +8.19% | 91 | 17,253 | 49.22% |
| PFE240621P00030500 | 2024-06-10 10:01AM EDT | 30.50 | 2.46 | 2.73 | 3.05 | 0.00 | - | 1 | 531 | 62.89% |
| PFE240621P00031000 | 2024-06-14 1:17PM EDT | 31.00 | 3.50 | 2.88 | 3.55 | -0.10 | -2.78% | 4 | 52 | 70.31% |
| PFE240621P00031500 | 2024-06-13 12:44PM EDT | 31.50 | 3.90 | 3.20 | 4.05 | 0.00 | - | 1 | 46 | 77.34% |
| PFE240621P00032000 | 2024-06-11 11:03AM EDT | 32.00 | 3.80 | 3.75 | 4.55 | 0.00 | - | 8 | 4 | 83.98% |
| PFE240621P00032500 | 2024-06-14 3:22PM EDT | 32.50 | 4.96 | 4.70 | 5.05 | +0.06 | +1.22% | 570 | 935 | 90.63% |
| PFE240621P00033000 | 2024-06-11 11:03AM EDT | 33.00 | 4.80 | 4.70 | 5.55 | 0.00 | - | - | 0 | 96.88% |
| PFE240621P00033500 | 2024-06-11 11:03AM EDT | 33.50 | 5.30 | 5.30 | 6.05 | 0.00 | - | - | 0 | 103.13% |
| PFE240621P00034000 | 2024-06-13 9:45AM EDT | 34.00 | 6.55 | 5.70 | 6.55 | 0.00 | - | 1 | 2 | 109.38% |
| PFE240621P00035000 | 2024-06-14 3:22PM EDT | 35.00 | 7.46 | 6.80 | 7.55 | +0.06 | +0.81% | 596 | 583 | 120.70% |
| PFE240621P00036000 | 2024-06-12 10:05AM EDT | 36.00 | 8.30 | 7.40 | 8.55 | 0.00 | - | 5 | 0 | 131.64% |
| PFE240621P00037000 | 2024-05-22 9:32AM EDT | 37.00 | 8.50 | 8.40 | 9.65 | 0.00 | - | - | 0 | 167.58% |
| PFE240621P00037500 | 2024-06-13 3:35PM EDT | 37.50 | 9.91 | 9.30 | 10.05 | 0.00 | - | 162 | 81 | 147.27% |
| PFE240621P00038000 | 2024-05-23 3:59PM EDT | 38.00 | 9.30 | 9.40 | 10.55 | 0.00 | - | - | 0 | 152.34% |
| PFE240621P00039000 | 2024-05-10 3:03PM EDT | 39.00 | 11.15 | 10.25 | 10.50 | 0.00 | - | 260 | 0 | 0.00% |
| PFE240621P00040000 | 2024-06-14 3:22PM EDT | 40.00 | 12.46 | 11.40 | 12.55 | +0.06 | +0.48% | 13 | 35 | 171.09% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 248.44% |
| PFE240621P00042500 | 2024-06-10 12:18PM EDT | 42.50 | 14.45 | 14.70 | 15.05 | 0.00 | - | 7 | 1 | 192.97% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 15.25 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00045000 | 2024-06-14 2:33PM EDT | 45.00 | 17.50 | 17.20 | 17.55 | +0.09 | +0.52% | 16 | 63 | 213.28% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 272.27% |
| PFE240621P00047500 | 2024-06-10 12:18PM EDT | 47.50 | 19.45 | 18.90 | 20.05 | 0.00 | - | 3 | 0 | 231.25% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 364.84% |
| PFE240621P00050000 | 2024-06-14 2:30PM EDT | 50.00 | 22.40 | 22.20 | 22.55 | 0.00 | - | 3 | 80 | 249.22% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 328.91% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 265.63% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 259.38% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 321.09% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 334.38% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 393.36% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 340.63% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 529.30% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 0.00% |
