La bourse ferme dans 6 h 7 min
CAC 40
7 522,58 +19,31 (+0,26 %) Euro Stoxx 50
4 862,71 +23,57 (+0,49 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0712 +0,0003 (+0,03 %) Gold future
2 337,00 -12,10 (-0,52 %) Bitcoin EUR
61 738,45 -124,49 (-0,20 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-06-12 2:48PM EDT | 15.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE241018C00016000 | 2024-06-05 10:28AM EDT | 16.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018C00018000 | 2024-06-05 10:45AM EDT | 18.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE241018C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.30 | 9.65 | 9.85 | 0.00 | - | 230 | 0 | 78.61% |
| PFE241018C00020000 | 2024-05-15 1:40PM EDT | 20.00 | 9.20 | 7.60 | 8.15 | 0.00 | - | 20 | 94 | 54.83% |
| PFE241018C00021000 | 2024-05-07 2:32PM EDT | 21.00 | 7.00 | 7.80 | 8.15 | 0.00 | - | 1 | 0 | 69.34% |
| PFE241018C00022000 | 2024-05-29 3:30PM EDT | 22.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018C00023000 | 2024-06-12 1:00PM EDT | 23.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE241018C00024000 | 2024-06-11 1:00PM EDT | 24.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018C00025000 | 2024-06-12 2:48PM EDT | 25.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE241018C00026000 | 2024-06-14 10:08AM EDT | 26.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018C00027000 | 2024-06-14 3:33PM EDT | 27.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PFE241018C00028000 | 2024-06-14 3:33PM EDT | 28.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| PFE241018C00029000 | 2024-06-14 1:47PM EDT | 29.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| PFE241018C00030000 | 2024-06-14 3:56PM EDT | 30.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 3.13% |
| PFE241018C00031000 | 2024-06-14 9:36AM EDT | 31.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE241018C00032000 | 2024-06-14 1:56PM EDT | 32.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PFE241018C00033000 | 2024-06-14 11:47AM EDT | 33.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| PFE241018C00034000 | 2024-06-14 9:32AM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PFE241018C00035000 | 2024-06-14 3:55PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| PFE241018C00036000 | 2024-06-12 10:46AM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE241018C00037000 | 2024-06-14 10:17AM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| PFE241018C00038000 | 2024-06-13 10:27AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| PFE241018C00039000 | 2024-06-12 10:26AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| PFE241018C00040000 | 2024-06-12 1:56PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-06-10 11:47AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| PFE241018P00016000 | 2024-05-23 3:54PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PFE241018P00017000 | 2024-05-03 2:54PM EDT | 17.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 4 | 158 | 50.20% |
| PFE241018P00018000 | 2024-06-03 1:31PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PFE241018P00019000 | 2024-06-13 1:32PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PFE241018P00020000 | 2024-06-14 1:01PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE241018P00021000 | 2024-06-11 3:27PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PFE241018P00022000 | 2024-06-14 2:37PM EDT | 22.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PFE241018P00023000 | 2024-06-13 12:21PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| PFE241018P00024000 | 2024-06-13 10:25AM EDT | 24.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,254 | 0 | 6.25% |
| PFE241018P00025000 | 2024-06-14 3:59PM EDT | 25.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| PFE241018P00026000 | 2024-06-14 3:05PM EDT | 26.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| PFE241018P00027000 | 2024-06-14 2:54PM EDT | 27.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| PFE241018P00028000 | 2024-06-14 3:28PM EDT | 28.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE241018P00029000 | 2024-06-13 9:54AM EDT | 29.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018P00030000 | 2024-06-10 3:22PM EDT | 30.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PFE241018P00031000 | 2024-06-05 2:28PM EDT | 31.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE241018P00032000 | 2024-06-13 11:47AM EDT | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE241018P00033000 | 2024-06-04 1:47PM EDT | 33.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE241018P00034000 | 2024-06-04 9:31AM EDT | 34.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PFE241018P00035000 | 2024-05-30 9:31AM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241018P00036000 | 2024-04-05 11:16AM EDT | 36.00 | 9.88 | 8.05 | 9.50 | 0.00 | - | 1 | 1 | 53.08% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 40.00 | 14.65 | 11.70 | 12.85 | 0.00 | - | 7 | 0 | 47.75% |
