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
62 408,38 +255,31 (+0,41 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607C00022000 | 2024-05-08 9:36AM EDT | 22.00 | 5.71 | 5.80 | 8.60 | 0.00 | - | 2 | 0 | 189.84% |
| PFE240607C00023000 | 2024-05-31 10:28AM EDT | 23.00 | 5.67 | 4.80 | 7.60 | -0.12 | -2.07% | 2 | 10 | 166.99% |
| PFE240607C00023500 | 2024-05-31 10:41AM EDT | 23.50 | 5.10 | 5.00 | 7.10 | +0.74 | +16.97% | 2 | 0 | 190.43% |
| PFE240607C00024000 | 2024-05-29 2:20PM EDT | 24.00 | 3.93 | 3.80 | 6.60 | 0.00 | - | 1 | 22 | 144.73% |
| PFE240607C00025000 | 2024-05-30 3:54PM EDT | 25.00 | 3.20 | 2.70 | 5.60 | 0.00 | - | 10 | 23 | 117.77% |
| PFE240607C00025500 | 2024-05-31 3:49PM EDT | 25.50 | 3.05 | 2.34 | 5.10 | +0.50 | +19.61% | 162 | 1 | 113.28% |
| PFE240607C00026000 | 2024-05-31 2:13PM EDT | 26.00 | 2.45 | 1.66 | 4.60 | +0.39 | +18.93% | 6 | 21 | 94.34% |
| PFE240607C00026500 | 2024-05-31 2:46PM EDT | 26.50 | 2.07 | 1.16 | 4.10 | +0.52 | +33.55% | 113 | 109 | 83.30% |
| PFE240607C00027000 | 2024-05-31 3:59PM EDT | 27.00 | 1.75 | 1.63 | 1.75 | +0.55 | +45.83% | 175 | 350 | 37.50% |
| PFE240607C00027500 | 2024-05-31 3:58PM EDT | 27.50 | 1.19 | 1.20 | 1.50 | +0.42 | +54.55% | 133 | 109 | 50.78% |
| PFE240607C00028000 | 2024-05-31 3:56PM EDT | 28.00 | 0.70 | 0.67 | 0.80 | +0.20 | +40.00% | 1,194 | 16,856 | 24.41% |
| PFE240607C00028500 | 2024-05-31 3:59PM EDT | 28.50 | 0.42 | 0.43 | 0.46 | +0.17 | +68.00% | 3,967 | 2,298 | 23.73% |
| PFE240607C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.20 | 0.20 | 0.21 | +0.09 | +81.82% | 3,448 | 8,968 | 22.27% |
| PFE240607C00029500 | 2024-05-31 3:57PM EDT | 29.50 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 1,522 | 1,684 | 22.85% |
| PFE240607C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,224 | 23,722 | 24.22% |
| PFE240607C00030500 | 2024-05-31 3:42PM EDT | 30.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 546 | 487 | 28.91% |
| PFE240607C00031000 | 2024-05-31 3:50PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 345 | 2,077 | 32.03% |
| PFE240607C00031500 | 2024-05-31 2:38PM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 308 | 159 | 39.84% |
| PFE240607C00032000 | 2024-05-31 2:08PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 2,404 | 37.50% |
| PFE240607C00033000 | 2024-05-31 11:33AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 539 | 51.56% |
| PFE240607C00034000 | 2024-05-31 2:43PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,116 | 50.00% |
| PFE240607C00035000 | 2024-05-28 9:55AM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 226 | 84.38% |
| PFE240607C00036000 | 2024-05-20 10:06AM EDT | 36.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 14 | 92.19% |
| PFE240607C00037000 | 2024-05-23 9:49AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 443 | 71.88% |
| PFE240607C00038000 | 2024-05-16 2:55PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 78.13% |
| PFE240607C00040000 | 2024-05-23 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 90.63% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607P00018000 | 2024-05-08 1:41PM EDT | 18.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 176.56% |
| PFE240607P00020000 | 2024-05-29 1:01PM EDT | 20.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 29 | 167 | 141.41% |
| PFE240607P00021000 | 2024-04-30 11:53AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 87.50% |
| PFE240607P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 66 | 108.59% |
| PFE240607P00023000 | 2024-05-29 1:19PM EDT | 23.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 14 | 678 | 169.14% |
| PFE240607P00023500 | 2024-05-28 3:48PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 36 | 67.19% |
| PFE240607P00024000 | 2024-05-30 12:11PM EDT | 24.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 423 | 908 | 79.69% |
| PFE240607P00024500 | 2024-05-30 1:45PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 352 | 51.56% |
| PFE240607P00025000 | 2024-05-31 1:41PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 963 | 177 | 51.56% |
| PFE240607P00025500 | 2024-05-31 3:41PM EDT | 25.50 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 15 | 1 | 57.03% |
| PFE240607P00026000 | 2024-05-31 3:06PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 119 | 2,288 | 38.67% |
| PFE240607P00026500 | 2024-05-31 3:52PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 253 | 35.16% |
| PFE240607P00027000 | 2024-05-31 3:56PM EDT | 27.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 264 | 17,472 | 28.13% |
| PFE240607P00027500 | 2024-05-31 3:59PM EDT | 27.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 556 | 1,190 | 24.22% |
| PFE240607P00028000 | 2024-05-31 3:59PM EDT | 28.00 | 0.09 | 0.08 | 0.11 | -0.19 | -67.86% | 1,386 | 17,830 | 21.97% |
| PFE240607P00028500 | 2024-05-31 3:59PM EDT | 28.50 | 0.26 | 0.22 | 0.26 | -0.26 | -50.00% | 2,330 | 1,027 | 21.09% |
| PFE240607P00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.49 | 0.49 | 0.53 | -0.48 | -49.48% | 395 | 570 | 20.90% |
| PFE240607P00029500 | 2024-05-30 2:57PM EDT | 29.50 | 1.08 | 0.67 | 0.96 | -0.42 | -28.00% | 4 | 71 | 25.59% |
| PFE240607P00030000 | 2024-05-31 11:57AM EDT | 30.00 | 1.40 | 1.27 | 1.47 | -0.50 | -26.32% | 56 | 104 | 34.77% |
| PFE240607P00030500 | 2024-05-31 11:57AM EDT | 30.50 | 2.05 | 1.13 | 2.10 | -0.51 | -19.92% | 15 | 1 | 54.79% |
| PFE240607P00031000 | 2024-05-29 10:18AM EDT | 31.00 | 3.21 | 1.56 | 4.45 | 0.00 | - | 3 | 4 | 95.12% |
| PFE240607P00032000 | 2024-05-24 2:07PM EDT | 32.00 | 3.25 | 2.64 | 5.45 | 0.00 | - | 1 | 1 | 115.63% |
