La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 355,97 +388,88 (+0,63 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620C00015000 | 2024-05-23 3:43PM EDT | 15.00 | 14.00 | 11.50 | 15.30 | 0.00 | - | 10 | 21 | 73.73% |
| PFE250620C00018000 | 2024-05-15 3:58PM EDT | 18.00 | 11.05 | 9.35 | 12.85 | 0.00 | - | 2 | 11 | 66.11% |
| PFE250620C00020000 | 2024-05-28 3:19PM EDT | 20.00 | 8.65 | 8.50 | 10.30 | 0.00 | - | 2 | 1,177 | 48.88% |
| PFE250620C00023000 | 2024-05-29 9:48AM EDT | 23.00 | 5.95 | 5.45 | 8.35 | 0.00 | - | 1 | 1,099 | 48.10% |
| PFE250620C00025000 | 2024-05-30 1:14PM EDT | 25.00 | 4.60 | 4.75 | 5.10 | 0.00 | - | 106 | 4,603 | 26.59% |
| PFE250620C00028000 | 2024-05-30 3:35PM EDT | 28.00 | 3.25 | 2.87 | 3.30 | +0.26 | +8.70% | 20 | 7,888 | 25.55% |
| PFE250620C00030000 | 2024-05-31 12:43PM EDT | 30.00 | 2.50 | 2.25 | 2.75 | +0.30 | +13.64% | 40 | 19,141 | 28.20% |
| PFE250620C00032000 | 2024-05-31 3:52PM EDT | 32.00 | 1.67 | 1.45 | 1.88 | +0.01 | +0.60% | 11 | 5,393 | 26.51% |
| PFE250620C00035000 | 2024-05-31 3:57PM EDT | 35.00 | 1.03 | 1.00 | 1.14 | +0.12 | +13.19% | 702 | 8,505 | 26.34% |
| PFE250620C00037000 | 2024-05-30 2:03PM EDT | 37.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | 50 | 656 | 28.49% |
| PFE250620C00040000 | 2024-05-31 9:49AM EDT | 40.00 | 0.46 | 0.38 | 0.48 | +0.03 | +6.98% | 4 | 5,583 | 26.37% |
| PFE250620C00042000 | 2024-05-30 9:48AM EDT | 42.00 | 0.30 | 0.25 | 0.61 | 0.00 | - | 56 | 3,088 | 30.93% |
| PFE250620C00045000 | 2024-05-30 9:49AM EDT | 45.00 | 0.22 | 0.18 | 0.35 | +0.02 | +10.00% | 3 | 3,299 | 30.03% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620P00015000 | 2024-05-30 1:51PM EDT | 15.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 5 | 1,791 | 36.43% |
| PFE250620P00018000 | 2024-05-30 3:55PM EDT | 18.00 | 0.26 | 0.16 | 0.45 | 0.00 | - | 15 | 5,783 | 36.87% |
| PFE250620P00020000 | 2024-05-30 3:25PM EDT | 20.00 | 0.42 | 0.32 | 0.43 | 0.00 | - | 131 | 6,193 | 29.83% |
| PFE250620P00023000 | 2024-05-31 12:50PM EDT | 23.00 | 0.85 | 0.00 | 1.00 | -0.11 | -11.46% | 2 | 18,510 | 28.81% |
| PFE250620P00025000 | 2024-05-31 10:45AM EDT | 25.00 | 1.41 | 1.37 | 1.45 | -0.16 | -10.19% | 5 | 28,726 | 26.72% |
| PFE250620P00028000 | 2024-05-31 3:34PM EDT | 28.00 | 2.62 | 2.00 | 2.83 | -0.27 | -9.34% | 21 | 15,059 | 27.23% |
| PFE250620P00030000 | 2024-05-31 11:18AM EDT | 30.00 | 3.75 | 2.86 | 4.50 | -0.15 | -3.85% | 6 | 3,116 | 31.71% |
| PFE250620P00032000 | 2024-05-31 11:44AM EDT | 32.00 | 4.95 | 3.95 | 5.50 | -0.45 | -8.33% | 15 | 4,351 | 29.00% |
| PFE250620P00035000 | 2024-05-31 10:08AM EDT | 35.00 | 7.30 | 5.10 | 8.85 | -0.45 | -5.81% | 2 | 536 | 39.22% |
| PFE250620P00037000 | 2024-05-31 9:35AM EDT | 37.00 | 9.35 | 7.75 | 10.45 | -0.05 | -0.53% | 1 | 286 | 39.62% |
| PFE250620P00040000 | 2024-05-14 10:12AM EDT | 40.00 | 11.53 | 9.45 | 12.70 | 0.00 | - | 14 | 79 | 37.33% |
| PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 35.03% |
| PFE250620P00045000 | 2024-05-23 3:12PM EDT | 45.00 | 15.98 | 14.05 | 17.85 | 0.00 | - | 1,592 | 0 | 46.02% |
