Marchés français ouverture 7 h 47 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 +94,06 (+0,24 %) EUR/USD
1,0708 -0,0001 (-0,01 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 316,69 +468,14 (+0,76 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-06-13 10:39AM EDT | 15.00 | 12.30 | 12.50 | 12.75 | 0.00 | - | 3 | 231 | 51.66% |
| PFE250117C00017500 | 2024-06-03 10:33AM EDT | 17.50 | 11.95 | 9.60 | 10.30 | 0.00 | - | 1 | 73 | 42.48% |
| PFE250117C00020000 | 2024-06-14 10:13AM EDT | 20.00 | 7.70 | 7.65 | 8.00 | -0.20 | -2.53% | 18 | 2,157 | 37.89% |
| PFE250117C00022500 | 2024-06-14 1:18PM EDT | 22.50 | 5.60 | 5.05 | 6.15 | +0.28 | +5.26% | 2 | 3,897 | 39.14% |
| PFE250117C00025000 | 2024-06-14 12:15PM EDT | 25.00 | 3.59 | 3.50 | 4.45 | -0.11 | -2.97% | 317 | 33,087 | 37.60% |
| PFE250117C00027500 | 2024-06-14 3:32PM EDT | 27.50 | 2.08 | 2.08 | 2.32 | -0.12 | -5.45% | 420 | 24,463 | 27.34% |
| PFE250117C00030000 | 2024-06-14 3:58PM EDT | 30.00 | 1.14 | 1.13 | 1.25 | -0.08 | -6.56% | 1,957 | 46,839 | 25.83% |
| PFE250117C00032500 | 2024-06-14 3:04PM EDT | 32.50 | 0.60 | 0.57 | 0.64 | -0.04 | -6.25% | 85 | 31,352 | 25.37% |
| PFE250117C00035000 | 2024-06-14 3:37PM EDT | 35.00 | 0.32 | 0.31 | 0.38 | -0.02 | -5.88% | 385 | 38,646 | 26.71% |
| PFE250117C00037500 | 2024-06-14 3:41PM EDT | 37.50 | 0.18 | 0.16 | 0.29 | 0.00 | - | 75 | 19,919 | 29.49% |
| PFE250117C00040000 | 2024-06-14 3:41PM EDT | 40.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 86 | 47,417 | 28.42% |
| PFE250117C00042500 | 2024-06-13 2:42PM EDT | 42.50 | 0.10 | 0.05 | 0.16 | +0.03 | +42.86% | 10 | 9,654 | 33.25% |
| PFE250117C00045000 | 2024-06-14 1:43PM EDT | 45.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 15 | 16,555 | 33.59% |
| PFE250117C00047500 | 2024-06-14 10:38AM EDT | 47.50 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 9,272 | 33.79% |
| PFE250117C00050000 | 2024-06-14 11:58AM EDT | 50.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 12 | 20,316 | 35.35% |
| PFE250117C00052500 | 2024-05-30 9:41AM EDT | 52.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 7,972 | 38.67% |
| PFE250117C00055000 | 2024-06-13 12:20PM EDT | 55.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 200 | 5,981 | 41.80% |
| PFE250117C00057500 | 2024-06-13 11:44AM EDT | 57.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 14 | 966 | 41.99% |
| PFE250117C00060000 | 2024-06-05 10:05AM EDT | 60.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 3,340 | 44.14% |
| PFE250117C00062500 | 2024-06-12 12:01PM EDT | 62.50 | 0.03 | 0.02 | 0.20 | 0.00 | - | 200 | 1,006 | 51.17% |
| PFE250117C00065000 | 2024-06-12 11:28AM EDT | 65.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 15 | 1,818 | 52.44% |
| PFE250117C00070000 | 2024-06-06 11:56AM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,810 | 48.05% |
| PFE250117C00075000 | 2024-06-06 11:56AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 24 | 203 | 50.00% |
| PFE250117C00080000 | 2024-06-13 11:44AM EDT | 80.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,615 | 51.56% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-06-14 1:05PM EDT | 15.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 5 | 4,210 | 43.36% |
| PFE250117P00017500 | 2024-06-14 3:48PM EDT | 17.50 | 0.09 | 0.04 | 0.12 | +0.03 | +50.00% | 124 | 9,735 | 35.55% |
| PFE250117P00020000 | 2024-06-14 3:12PM EDT | 20.00 | 0.19 | 0.16 | 0.22 | 0.00 | - | 4 | 16,507 | 30.57% |
| PFE250117P00022500 | 2024-06-14 3:12PM EDT | 22.50 | 0.42 | 0.40 | 0.47 | -0.01 | -2.33% | 26 | 47,264 | 27.34% |
| PFE250117P00025000 | 2024-06-14 3:26PM EDT | 25.00 | 0.96 | 0.95 | 0.99 | +0.01 | +1.05% | 85 | 70,509 | 24.95% |
| PFE250117P00027500 | 2024-06-14 3:18PM EDT | 27.50 | 2.00 | 1.95 | 2.03 | +0.06 | +3.09% | 551 | 48,577 | 24.27% |
| PFE250117P00030000 | 2024-06-14 3:30PM EDT | 30.00 | 3.55 | 2.97 | 3.70 | +0.17 | +5.03% | 84 | 17,969 | 25.59% |
| PFE250117P00032500 | 2024-06-13 10:45AM EDT | 32.50 | 5.67 | 5.40 | 5.65 | 0.00 | - | 1 | 19,818 | 26.03% |
| PFE250117P00035000 | 2024-06-12 1:33PM EDT | 35.00 | 7.50 | 7.65 | 7.90 | 0.00 | - | 58 | 32,993 | 27.76% |
| PFE250117P00037500 | 2024-06-11 3:35PM EDT | 37.50 | 9.70 | 10.05 | 10.30 | 0.00 | - | 1 | 21,555 | 30.57% |
| PFE250117P00040000 | 2024-06-06 11:17AM EDT | 40.00 | 10.95 | 11.65 | 12.75 | 0.00 | - | 3 | 2,793 | 33.59% |
| PFE250117P00042500 | 2024-05-23 3:12PM EDT | 42.50 | 13.75 | 14.40 | 15.80 | 0.00 | - | 3,100 | 4,158 | 49.81% |
| PFE250117P00045000 | 2024-06-04 10:58AM EDT | 45.00 | 15.61 | 16.80 | 17.70 | 0.00 | - | 10 | 2,768 | 39.36% |
| PFE250117P00047500 | 2024-06-06 2:57PM EDT | 47.50 | 18.80 | 19.60 | 20.45 | 0.00 | - | 300 | 110 | 50.00% |
| PFE250117P00050000 | 2024-06-06 2:58PM EDT | 50.00 | 20.92 | 22.15 | 22.65 | 0.00 | - | 1,640 | 633 | 43.46% |
| PFE250117P00052500 | 2024-06-06 2:22PM EDT | 52.50 | 23.80 | 24.15 | 26.00 | 0.00 | - | 10 | 17 | 68.31% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 64.11% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 73.34% |
| PFE250117P00060000 | 2024-06-06 2:22PM EDT | 60.00 | 30.91 | 32.15 | 33.25 | 0.00 | - | 17 | 21 | 55.66% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 62.11% |
| PFE250117P00070000 | 2024-05-30 2:37PM EDT | 70.00 | 41.50 | 41.70 | 43.15 | 0.00 | - | 16 | 8 | 78.66% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 96.39% |
| PFE250117P00080000 | 2024-05-08 12:25PM EDT | 80.00 | 52.12 | 50.50 | 51.70 | 0.00 | - | 8 | 0 | 0.00% |
