Marchés français ouverture 6 h 4 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 130,22 -684,34 (-1,76 %) EUR/USD
1,0708 -0,0001 (-0,01 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 236,67 +446,06 (+0,72 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816C00015000 | 2024-06-12 12:16PM EDT | 15.00 | 12.95 | 12.55 | 12.90 | 0.00 | - | 6 | 14 | 94.73% |
| PFE240816C00016000 | 2024-05-02 1:05PM EDT | 16.00 | 11.75 | 11.65 | 14.95 | 0.00 | - | 20 | 0 | 170.80% |
| PFE240816C00017000 | 2024-05-06 9:38AM EDT | 17.00 | 11.25 | 12.50 | 13.80 | 0.00 | - | 3 | 1 | 189.60% |
| PFE240816C00018000 | 2024-05-08 3:46PM EDT | 18.00 | 10.35 | 10.65 | 10.80 | 0.00 | - | 480 | 0 | 122.02% |
| PFE240816C00019000 | 2024-05-30 2:04PM EDT | 19.00 | 9.25 | 7.60 | 9.75 | 0.00 | - | 20 | 21 | 58.79% |
| PFE240816C00020000 | 2024-06-12 2:44PM EDT | 20.00 | 7.90 | 7.50 | 7.80 | +0.10 | +1.28% | 25 | 230 | 60.64% |
| PFE240816C00021000 | 2024-05-15 11:10AM EDT | 21.00 | 7.95 | 6.60 | 7.80 | 0.00 | - | 1 | 4 | 71.58% |
| PFE240816C00022000 | 2024-06-07 3:19PM EDT | 22.00 | 6.90 | 4.85 | 6.75 | 0.00 | - | 1 | 60 | 81.59% |
| PFE240816C00023000 | 2024-06-12 12:54PM EDT | 23.00 | 5.05 | 3.65 | 5.80 | 0.00 | - | 2 | 267 | 73.44% |
| PFE240816C00024000 | 2024-06-14 11:35AM EDT | 24.00 | 3.86 | 2.94 | 3.95 | +0.36 | +10.29% | 13 | 9,295 | 38.28% |
| PFE240816C00025000 | 2024-06-14 12:17PM EDT | 25.00 | 2.88 | 2.52 | 3.05 | -0.16 | -5.26% | 56 | 3,478 | 33.79% |
| PFE240816C00026000 | 2024-06-14 3:41PM EDT | 26.00 | 2.08 | 2.00 | 2.29 | -0.06 | -2.80% | 9 | 8,638 | 31.93% |
| PFE240816C00027000 | 2024-06-14 2:48PM EDT | 27.00 | 1.40 | 1.33 | 1.47 | -0.11 | -7.28% | 406 | 11,141 | 26.69% |
| PFE240816C00028000 | 2024-06-14 3:57PM EDT | 28.00 | 0.91 | 0.89 | 0.92 | -0.06 | -6.19% | 420 | 19,005 | 25.20% |
| PFE240816C00029000 | 2024-06-14 3:48PM EDT | 29.00 | 0.55 | 0.54 | 0.57 | -0.03 | -5.17% | 440 | 28,586 | 25.20% |
| PFE240816C00030000 | 2024-06-14 3:47PM EDT | 30.00 | 0.32 | 0.32 | 0.35 | -0.03 | -8.57% | 610 | 20,788 | 25.68% |
| PFE240816C00031000 | 2024-06-14 2:12PM EDT | 31.00 | 0.20 | 0.19 | 0.29 | +0.01 | +5.26% | 330 | 6,726 | 29.10% |
| PFE240816C00032000 | 2024-06-14 3:44PM EDT | 32.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 45 | 6,316 | 26.47% |
| PFE240816C00033000 | 2024-06-14 3:46PM EDT | 33.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 20 | 2,354 | 28.52% |
| PFE240816C00034000 | 2024-06-14 1:43PM EDT | 34.00 | 0.06 | 0.05 | 0.17 | 0.00 | - | 56 | 2,309 | 36.91% |
| PFE240816C00035000 | 2024-06-13 11:29AM EDT | 35.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 3 | 1,992 | 31.64% |
| PFE240816C00036000 | 2024-06-14 11:34AM EDT | 36.00 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 15 | 715 | 42.87% |
| PFE240816C00037000 | 2024-06-12 11:36AM EDT | 37.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 771 | 36.13% |
| PFE240816C00038000 | 2024-06-12 12:48PM EDT | 38.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 3,634 | 45.31% |
| PFE240816C00039000 | 2024-06-11 2:54PM EDT | 39.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 45 | 515 | 50.00% |
| PFE240816C00040000 | 2024-06-06 11:00AM EDT | 40.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 62 | 569 | 50.00% |
| PFE240816C00041000 | 2024-06-05 11:53AM EDT | 41.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 651 | 46.09% |
| PFE240816C00042000 | 2024-06-03 10:02AM EDT | 42.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 573 | 46.48% |
| PFE240816C00043000 | 2024-05-07 12:46PM EDT | 43.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 100 | 240 | 57.62% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816P00015000 | 2024-06-12 10:29AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 6,300 | 59.38% |
| PFE240816P00016000 | 2024-05-30 1:48PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 553 | 53.13% |
| PFE240816P00017000 | 2024-06-04 11:37AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 392 | 52.34% |
| PFE240816P00018000 | 2024-05-15 12:55PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,136 | 25.00% |
| PFE240816P00019000 | 2024-06-14 11:01AM EDT | 19.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 100 | 5,350 | 56.45% |
| PFE240816P00020000 | 2024-06-14 9:47AM EDT | 20.00 | 0.07 | 0.02 | 0.05 | +0.04 | +133.33% | 2 | 860 | 42.19% |
| PFE240816P00021000 | 2024-06-13 3:36PM EDT | 21.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 543 | 37.89% |
| PFE240816P00022000 | 2024-06-14 1:17PM EDT | 22.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 2 | 897 | 33.40% |
| PFE240816P00023000 | 2024-06-13 3:35PM EDT | 23.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 3 | 8,730 | 32.81% |
| PFE240816P00024000 | 2024-06-14 3:59PM EDT | 24.00 | 0.16 | 0.14 | 0.20 | +0.01 | +6.67% | 37 | 9,017 | 29.64% |
| PFE240816P00025000 | 2024-06-14 3:50PM EDT | 25.00 | 0.30 | 0.27 | 0.31 | +0.02 | +7.14% | 275 | 11,810 | 27.15% |
| PFE240816P00026000 | 2024-06-14 3:55PM EDT | 26.00 | 0.55 | 0.53 | 0.55 | +0.04 | +7.84% | 168 | 7,558 | 26.56% |
| PFE240816P00027000 | 2024-06-14 3:49PM EDT | 27.00 | 0.93 | 0.91 | 0.95 | +0.06 | +6.90% | 427 | 7,232 | 26.91% |
| PFE240816P00028000 | 2024-06-14 3:51PM EDT | 28.00 | 1.46 | 1.44 | 1.48 | +0.04 | +2.82% | 62 | 8,833 | 27.20% |
| PFE240816P00029000 | 2024-06-14 2:25PM EDT | 29.00 | 2.12 | 1.93 | 2.30 | -0.06 | -2.75% | 11 | 2,863 | 31.45% |
| PFE240816P00030000 | 2024-06-14 2:05PM EDT | 30.00 | 2.92 | 2.68 | 2.98 | +0.16 | +5.80% | 5 | 1,761 | 30.23% |
| PFE240816P00031000 | 2024-06-12 12:33PM EDT | 31.00 | 3.52 | 3.25 | 4.45 | 0.00 | - | 60 | 816 | 48.58% |
| PFE240816P00032000 | 2024-06-14 11:10AM EDT | 32.00 | 4.68 | 4.60 | 4.85 | +0.54 | +13.04% | 1 | 755 | 37.11% |
| PFE240816P00033000 | 2024-06-12 11:13AM EDT | 33.00 | 5.45 | 4.90 | 6.75 | 0.00 | - | 30 | 994 | 67.72% |
| PFE240816P00034000 | 2024-06-12 9:34AM EDT | 34.00 | 6.25 | 6.55 | 6.85 | 0.00 | - | 1 | 101 | 46.14% |
| PFE240816P00035000 | 2024-06-10 11:14AM EDT | 35.00 | 7.10 | 6.60 | 8.70 | 0.00 | - | 1 | 88 | 76.61% |
| PFE240816P00038000 | 2024-02-13 1:40PM EDT | 38.00 | 10.96 | 9.00 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 40.00 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 57.23% |
| PFE240816P00041000 | 2024-06-05 10:11AM EDT | 41.00 | 11.80 | 12.75 | 13.75 | 0.00 | - | - | 1 | 66.11% |
| PFE240816P00042000 | 2024-05-31 2:16PM EDT | 42.00 | 13.57 | 14.05 | 15.40 | 0.00 | - | 3 | 6 | 67.58% |
