La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 138,21 +458,58 (+0,74 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2024-06-13 9:55AM EDT | 15.00 | 12.46 | 11.65 | 13.65 | 0.00 | - | 1 | 540 | 50.15% |
| PFE260116C00017500 | 2024-06-14 3:34PM EDT | 17.50 | 10.25 | 9.25 | 11.00 | -0.40 | -3.76% | 64 | 490 | 38.21% |
| PFE260116C00020000 | 2024-06-14 2:29PM EDT | 20.00 | 8.05 | 7.90 | 8.20 | -0.05 | -0.62% | 32 | 6,593 | 26.03% |
| PFE260116C00022500 | 2024-06-14 2:52PM EDT | 22.50 | 6.26 | 6.05 | 6.40 | -0.04 | -0.63% | 19 | 8,134 | 26.34% |
| PFE260116C00025000 | 2024-06-14 11:42AM EDT | 25.00 | 4.78 | 4.60 | 4.85 | -0.02 | -0.42% | 31 | 18,917 | 26.15% |
| PFE260116C00027500 | 2024-06-14 2:44PM EDT | 27.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 85 | 21,359 | 26.01% |
| PFE260116C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 2.52 | 2.50 | 2.58 | -0.17 | -6.32% | 255 | 33,086 | 25.59% |
| PFE260116C00032500 | 2024-06-14 1:53PM EDT | 32.50 | 1.79 | 1.70 | 1.94 | -0.06 | -3.24% | 26 | 6,065 | 26.25% |
| PFE260116C00035000 | 2024-06-14 3:25PM EDT | 35.00 | 1.30 | 1.26 | 1.30 | 0.00 | - | 283 | 29,604 | 25.44% |
| PFE260116C00037500 | 2024-06-14 11:00AM EDT | 37.50 | 0.97 | 0.86 | 1.01 | +0.02 | +2.11% | 10 | 3,342 | 26.39% |
| PFE260116C00040000 | 2024-06-14 3:33PM EDT | 40.00 | 0.66 | 0.63 | 0.76 | -0.01 | -1.49% | 171 | 16,661 | 26.87% |
| PFE260116C00042500 | 2024-06-14 12:00PM EDT | 42.50 | 0.43 | 0.43 | 0.59 | -0.06 | -12.24% | 3 | 1,434 | 27.49% |
| PFE260116C00045000 | 2024-06-14 3:16PM EDT | 45.00 | 0.34 | 0.31 | 0.37 | -0.06 | -15.00% | 4 | 10,312 | 26.59% |
| PFE260116C00047500 | 2024-06-13 11:45AM EDT | 47.50 | 0.28 | 0.25 | 0.34 | 0.00 | - | 2 | 565 | 28.13% |
| PFE260116C00050000 | 2024-06-14 3:11PM EDT | 50.00 | 0.22 | 0.21 | 0.29 | 0.00 | - | 217 | 7,393 | 29.03% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-06-14 10:49AM EDT | 15.00 | 0.24 | 0.25 | 0.26 | +0.01 | +4.35% | 13 | 1,703 | 32.81% |
| PFE260116P00017500 | 2024-06-14 10:01AM EDT | 17.50 | 0.45 | 0.39 | 0.66 | 0.00 | - | 1 | 1,407 | 33.50% |
| PFE260116P00020000 | 2024-06-13 3:34PM EDT | 20.00 | 0.77 | 0.76 | 0.92 | -0.05 | -6.10% | 10 | 6,182 | 29.35% |
| PFE260116P00022500 | 2024-06-14 1:54PM EDT | 22.50 | 1.43 | 1.34 | 1.53 | +0.03 | +2.14% | 11 | 26,772 | 27.93% |
| PFE260116P00025000 | 2024-06-14 2:22PM EDT | 25.00 | 2.30 | 2.20 | 2.40 | +0.05 | +2.22% | 37 | 31,258 | 26.82% |
| PFE260116P00027500 | 2024-06-13 2:34PM EDT | 27.50 | 3.38 | 3.30 | 3.55 | 0.00 | - | 13 | 24,343 | 25.89% |
| PFE260116P00030000 | 2024-06-13 9:48AM EDT | 30.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 15 | 26,505 | 24.52% |
| PFE260116P00032500 | 2024-06-13 10:45AM EDT | 32.50 | 6.51 | 6.35 | 6.70 | 0.00 | - | 6 | 7,640 | 24.67% |
| PFE260116P00035000 | 2024-06-14 1:34PM EDT | 35.00 | 8.37 | 7.20 | 8.75 | +0.06 | +0.72% | 2 | 9,636 | 25.32% |
| PFE260116P00037500 | 2024-06-11 3:35PM EDT | 37.50 | 10.06 | 10.35 | 10.70 | 0.00 | - | 7 | 4,939 | 23.61% |
| PFE260116P00040000 | 2024-06-13 11:13AM EDT | 40.00 | 12.77 | 11.95 | 12.90 | 0.00 | - | 15 | 760 | 22.85% |
| PFE260116P00042500 | 2024-06-10 11:29AM EDT | 42.50 | 15.00 | 14.05 | 15.60 | 0.00 | - | 1 | 62 | 28.08% |
| PFE260116P00045000 | 2024-05-17 3:54PM EDT | 45.00 | 16.38 | 17.35 | 18.90 | 0.00 | - | 1 | 3 | 39.20% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 55.07% |
| PFE260116P00050000 | 2024-03-06 4:58PM EDT | 50.00 | 22.80 | 23.00 | 24.45 | 0.00 | - | 1 | 4 | 49.10% |
