Marchés français ouverture 4 h 2 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 945,01 -250,59 (-1,31 %) Bitcoin EUR
64 137,69 -521,89 (-0,81 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00026000 | 2024-05-22 3:53PM EDT | 2024-05-24 | 3.10 | 2.44 | 4.50 | +0.60 | +24.00% | 12 | 204 | 275.78% |
| PFE240531C00026000 | 2024-05-22 10:41AM EDT | 2024-05-31 | 3.15 | 3.45 | 3.75 | +0.67 | +27.02% | 101 | 151 | 66.60% |
| PFE240607C00026000 | 2024-05-20 1:42PM EDT | 2024-06-07 | 2.58 | 3.40 | 3.80 | -0.21 | -7.53% | 10 | 20 | 54.30% |
| PFE240614C00026000 | 2024-05-22 3:21PM EDT | 2024-06-14 | 3.55 | 3.45 | 3.90 | +1.02 | +40.32% | 4 | 35 | 51.66% |
| PFE240621C00026000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 3.76 | 3.75 | 3.85 | +1.23 | +48.62% | 287 | 6,412 | 42.58% |
| PFE240628C00026000 | 2024-05-17 11:41AM EDT | 2024-06-28 | 2.75 | 3.70 | 3.95 | 0.00 | - | 10 | 10 | 43.07% |
| PFE240719C00026000 | 2024-05-22 2:13PM EDT | 2024-07-19 | 3.63 | 3.90 | 4.00 | +0.63 | +21.00% | 122 | 6,646 | 36.13% |
| PFE240816C00026000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 4.04 | 3.55 | 4.15 | +0.99 | +32.46% | 869 | 7,114 | 33.64% |
| PFE240920C00026000 | 2024-05-22 3:56PM EDT | 2024-09-20 | 4.15 | 3.55 | 4.80 | +1.00 | +31.75% | 179 | 2,258 | 41.11% |
| PFE241018C00026000 | 2024-05-22 1:23PM EDT | 2024-10-18 | 4.00 | 4.05 | 4.35 | +0.60 | +17.65% | 4 | 592 | 29.30% |
| PFE241220C00026000 | 2024-05-22 3:54PM EDT | 2024-12-20 | 4.42 | 3.75 | 4.65 | +0.83 | +23.12% | 55 | 873 | 28.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00026000 | 2024-05-22 1:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 985 | 75.00% |
| PFE240531P00026000 | 2024-05-21 12:16PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 11 | 2,688 | 48.83% |
| PFE240607P00026000 | 2024-05-22 2:54PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.06 | 0.00 | - | 8 | 2,177 | 39.84% |
| PFE240614P00026000 | 2024-05-22 3:07PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.05 | 0.00 | - | 12 | 323 | 32.03% |
| PFE240621P00026000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 118 | 41,652 | 29.10% |
| PFE240628P00026000 | 2024-05-21 2:50PM EDT | 2024-06-28 | 0.08 | 0.03 | 0.15 | 0.00 | - | 6 | 840 | 32.81% |
| PFE240719P00026000 | 2024-05-22 3:53PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 1,026 | 13,254 | 25.20% |
| PFE240816P00026000 | 2024-05-22 3:43PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.28 | -0.09 | -25.71% | 66 | 6,880 | 26.12% |
| PFE240920P00026000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.38 | -0.10 | -20.83% | 436 | 6,541 | 24.51% |
| PFE241018P00026000 | 2024-05-22 3:43PM EDT | 2024-10-18 | 0.45 | 0.20 | 0.47 | -0.13 | -22.41% | 121 | 3,475 | 23.98% |
| PFE241220P00026000 | 2024-05-22 3:26PM EDT | 2024-12-20 | 0.75 | 0.68 | 0.84 | -0.21 | -21.87% | 44 | 389 | 25.93% |
