Marchés français ouverture 5 h
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 045,39 -769,17 (-1,98 %) EUR/USD
1,0704 -0,0005 (-0,04 %) HANG SENG
17 890,66 -51,12 (-0,28 %) Bitcoin EUR
62 079,41 +291,05 (+0,47 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220C00015000 | 2024-06-12 2:48PM EDT | 15.00 | 12.75 | 12.35 | 13.35 | 0.00 | - | 1 | 7 | 60.64% |
| PFE241220C00018000 | 2024-04-25 2:03PM EDT | 18.00 | 7.56 | 10.25 | 11.60 | 0.00 | - | - | 0 | 74.27% |
| PFE241220C00020000 | 2024-06-10 10:20AM EDT | 20.00 | 8.30 | 7.60 | 7.85 | 0.00 | - | 1 | 144 | 36.28% |
| PFE241220C00021000 | 2024-05-29 9:37AM EDT | 21.00 | 7.31 | 6.00 | 7.50 | 0.00 | - | 1 | 2 | 47.27% |
| PFE241220C00022000 | 2024-06-11 2:24PM EDT | 22.00 | 6.45 | 5.05 | 6.60 | 0.00 | - | 123 | 125 | 43.85% |
| PFE241220C00023000 | 2024-06-14 10:19AM EDT | 23.00 | 5.00 | 4.15 | 5.35 | -0.45 | -8.26% | 1 | 208 | 34.08% |
| PFE241220C00024000 | 2024-06-12 9:50AM EDT | 24.00 | 4.40 | 4.05 | 4.70 | 0.00 | - | 12 | 309 | 34.89% |
| PFE241220C00025000 | 2024-06-13 3:59PM EDT | 25.00 | 3.52 | 3.35 | 3.65 | 0.00 | - | 23 | 695 | 28.76% |
| PFE241220C00026000 | 2024-06-13 11:41AM EDT | 26.00 | 2.81 | 2.73 | 3.15 | 0.00 | - | 8 | 916 | 30.20% |
| PFE241220C00027000 | 2024-06-14 1:17PM EDT | 27.00 | 2.13 | 2.08 | 2.49 | -0.17 | -7.39% | 6 | 176 | 28.49% |
| PFE241220C00028000 | 2024-06-14 1:54PM EDT | 28.00 | 1.70 | 1.65 | 1.82 | -0.08 | -4.49% | 26 | 1,614 | 25.83% |
| PFE241220C00029000 | 2024-06-14 3:15PM EDT | 29.00 | 1.31 | 1.27 | 1.45 | -0.11 | -7.75% | 191 | 2,841 | 26.10% |
| PFE241220C00030000 | 2024-06-14 3:48PM EDT | 30.00 | 1.01 | 0.95 | 1.07 | -0.04 | -3.81% | 104 | 3,217 | 25.32% |
| PFE241220C00031000 | 2024-06-14 9:32AM EDT | 31.00 | 0.76 | 0.69 | 0.81 | -0.07 | -8.43% | 7 | 1,709 | 25.24% |
| PFE241220C00032000 | 2024-06-14 2:59PM EDT | 32.00 | 0.50 | 0.52 | 0.60 | -0.07 | -12.28% | 10 | 2,518 | 25.12% |
| PFE241220C00033000 | 2024-06-14 2:15PM EDT | 33.00 | 0.41 | 0.38 | 0.47 | -0.02 | -4.65% | 71 | 1,237 | 25.64% |
| PFE241220C00034000 | 2024-06-14 12:11PM EDT | 34.00 | 0.32 | 0.17 | 0.40 | +0.05 | +18.52% | 1 | 487 | 26.76% |
| PFE241220C00035000 | 2024-06-14 1:13PM EDT | 35.00 | 0.27 | 0.20 | 0.27 | +0.01 | +3.85% | 8 | 1,464 | 26.07% |
| PFE241220C00040000 | 2024-06-13 11:40AM EDT | 40.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 764 | 33.40% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220P00015000 | 2024-06-13 3:16PM EDT | 15.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 10 | 280 | 49.81% |
| PFE241220P00018000 | 2024-06-13 10:17AM EDT | 18.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 37 | 34.86% |
| PFE241220P00019000 | 2024-06-07 2:47PM EDT | 19.00 | 0.14 | 0.06 | 0.11 | 0.00 | - | 1 | 202 | 31.64% |
| PFE241220P00020000 | 2024-06-14 2:06PM EDT | 20.00 | 0.15 | 0.11 | 0.18 | -0.01 | -6.25% | 2 | 579 | 31.25% |
| PFE241220P00021000 | 2024-06-13 1:08PM EDT | 21.00 | 0.21 | 0.16 | 0.25 | +0.01 | +5.00% | 3 | 942 | 29.88% |
| PFE241220P00022000 | 2024-06-13 10:01AM EDT | 22.00 | 0.31 | 0.28 | 0.32 | +0.02 | +6.90% | 10 | 882 | 27.88% |
| PFE241220P00023000 | 2024-06-13 3:59PM EDT | 23.00 | 0.43 | 0.40 | 0.51 | 0.00 | - | 23 | 844 | 28.05% |
| PFE241220P00024000 | 2024-06-14 2:06PM EDT | 24.00 | 0.63 | 0.60 | 0.65 | +0.02 | +3.28% | 10 | 8,847 | 26.20% |
| PFE241220P00025000 | 2024-06-14 3:04PM EDT | 25.00 | 0.88 | 0.85 | 0.90 | +0.07 | +8.64% | 49 | 6,480 | 25.44% |
| PFE241220P00026000 | 2024-06-14 2:03PM EDT | 26.00 | 1.24 | 1.19 | 1.30 | +0.03 | +2.48% | 14 | 1,155 | 25.83% |
| PFE241220P00027000 | 2024-06-14 3:15PM EDT | 27.00 | 1.64 | 1.62 | 1.67 | -0.02 | -1.20% | 108 | 6,020 | 24.76% |
| PFE241220P00028000 | 2024-06-14 11:44AM EDT | 28.00 | 2.16 | 2.12 | 2.26 | +0.02 | +0.93% | 6 | 5,053 | 25.49% |
| PFE241220P00029000 | 2024-06-14 3:14PM EDT | 29.00 | 2.81 | 2.71 | 2.91 | +0.13 | +4.85% | 41 | 3,257 | 26.00% |
| PFE241220P00030000 | 2024-06-14 2:47PM EDT | 30.00 | 3.42 | 3.10 | 3.50 | +0.09 | +2.70% | 3,741 | 558 | 24.78% |
| PFE241220P00031000 | 2024-06-14 2:35PM EDT | 31.00 | 4.17 | 3.45 | 4.50 | +0.52 | +14.25% | 104 | 57 | 28.49% |
| PFE241220P00032000 | 2024-06-06 12:42PM EDT | 32.00 | 3.80 | 4.95 | 5.20 | 0.00 | - | 10 | 20 | 27.27% |
| PFE241220P00033000 | 2024-06-11 12:39PM EDT | 33.00 | 5.45 | 5.25 | 6.80 | 0.00 | - | 1 | 24 | 39.43% |
| PFE241220P00034000 | 2024-06-10 10:14AM EDT | 34.00 | 6.30 | 6.05 | 7.70 | 0.00 | - | 8 | 39 | 40.97% |
| PFE241220P00035000 | 2024-06-06 12:05PM EDT | 35.00 | 6.11 | 7.30 | 7.90 | 0.00 | - | 3 | 20 | 29.83% |
| PFE241220P00040000 | 2024-06-04 11:35AM EDT | 40.00 | 10.85 | 11.70 | 12.75 | 0.00 | - | 1 | 0 | 36.08% |
