La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 484,93 +717,23 (+1,18 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:23.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00023000 | 2024-05-17 12:59PM EDT | 2024-05-24 | 5.69 | 4.90 | 5.80 | +0.94 | +19.79% | 10 | 1 | 115.63% |
| PFE240531C00023000 | 2024-05-16 2:46PM EDT | 2024-05-31 | 5.96 | 5.45 | 5.85 | 0.00 | - | 10 | 21 | 87.70% |
| PFE240719C00023000 | 2024-05-15 11:30AM EDT | 2024-07-19 | 6.05 | 5.75 | 6.00 | 0.00 | - | 1 | 41 | 48.44% |
| PFE240816C00023000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 5.26 | 5.85 | 6.05 | 0.00 | - | 4 | 263 | 41.99% |
| PFE241018C00023000 | 2024-05-08 1:34PM EDT | 2024-10-18 | 6.10 | 5.90 | 6.10 | +0.85 | +16.19% | 10 | 286 | 33.55% |
| PFE241220C00023000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 5.42 | 6.00 | 6.25 | 0.00 | - | 12 | 170 | 31.30% |
| PFE250620C00023000 | 2024-05-17 12:33PM EDT | 2025-06-20 | 6.45 | 6.45 | 6.60 | -0.20 | -3.01% | 5 | 1,097 | 27.71% |
| PFE260618C00023000 | 2024-05-17 3:32PM EDT | 2026-06-18 | 7.21 | 7.00 | 7.30 | -0.12 | -1.64% | 6 | 377 | 26.03% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00023000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,100 | 70.31% |
| PFE240531P00023000 | 2024-05-17 10:58AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 25.00% |
| PFE240607P00023000 | 2024-05-16 11:15AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 200 | 56.25% |
| PFE240614P00023000 | 2024-05-14 2:03PM EDT | 2024-06-14 | 0.03 | 0.00 | 1.11 | 0.00 | - | 5 | 57 | 84.18% |
| PFE240719P00023000 | 2024-05-17 11:42AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1,872 | 1,645 | 31.06% |
| PFE240816P00023000 | 2024-05-17 11:37AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 20 | 8,847 | 28.71% |
| PFE241018P00023000 | 2024-05-15 3:43PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.18 | 0.00 | - | 10 | 1,189 | 25.39% |
| PFE241220P00023000 | 2024-05-17 1:39PM EDT | 2024-12-20 | 0.34 | 0.33 | 0.36 | -0.01 | -2.86% | 11 | 557 | 26.07% |
| PFE250620P00023000 | 2024-05-17 1:19PM EDT | 2025-06-20 | 0.89 | 0.80 | 0.94 | +0.10 | +12.66% | 7 | 10,408 | 27.49% |
| PFE260618P00023000 | 2024-05-17 3:29PM EDT | 2026-06-18 | 1.73 | 1.68 | 1.87 | +0.07 | +4.22% | 4 | 2,592 | 27.76% |
