Marchés français ouverture 4 h 3 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
18 929,58 -266,02 (-1,39 %) 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:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00033000 | 2024-05-20 9:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 544 | 68.75% |
| PFE240531C00033000 | 2024-05-22 3:47PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 39 | 213 | 39.06% |
| PFE240607C00033000 | 2024-05-22 3:30PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.08 | +0.02 | +66.67% | 23 | 386 | 36.13% |
| PFE240614C00033000 | 2024-05-22 3:56PM EDT | 2024-06-14 | 0.09 | 0.06 | 0.17 | +0.07 | +350.00% | 25 | 70 | 36.82% |
| PFE240628C00033000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 0.10 | 0.07 | 0.20 | +0.05 | +100.00% | 12 | 13 | 30.47% |
| PFE240719C00033000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.32 | +0.19 | +271.43% | 3,784 | 1,104 | 28.47% |
| PFE240816C00033000 | 2024-05-22 3:57PM EDT | 2024-08-16 | 0.42 | 0.30 | 0.44 | +0.27 | +180.00% | 362 | 1,705 | 26.37% |
| PFE241018C00033000 | 2024-05-22 3:59PM EDT | 2024-10-18 | 0.75 | 0.73 | 0.76 | +0.40 | +114.29% | 4,119 | 578 | 25.39% |
| PFE241220C00033000 | 2024-05-22 3:54PM EDT | 2024-12-20 | 1.04 | 0.89 | 1.18 | +0.38 | +57.58% | 81 | 767 | 26.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00033000 | 2024-05-22 12:03PM EDT | 2024-05-24 | 3.75 | 2.44 | 4.65 | -0.40 | -9.64% | 8 | 0 | 119.14% |
| PFE240531P00033000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 4.15 | 3.30 | 3.50 | 0.00 | - | 1 | 2 | 50.98% |
| PFE240614P00033000 | 2024-05-17 9:39AM EDT | 2024-06-14 | 4.30 | 3.30 | 3.80 | 0.00 | - | 1 | 0 | 49.12% |
| PFE240719P00033000 | 2024-05-22 1:54PM EDT | 2024-07-19 | 3.75 | 3.30 | 4.05 | -1.70 | -31.19% | 1 | 0 | 37.89% |
| PFE240816P00033000 | 2024-05-22 1:51PM EDT | 2024-08-16 | 3.95 | 3.70 | 3.85 | -0.66 | -14.32% | 1 | 994 | 26.61% |
| PFE241018P00033000 | 2024-05-22 10:56AM EDT | 2024-10-18 | 3.99 | 3.00 | 4.95 | -0.71 | -15.11% | 3 | 18 | 37.01% |
| PFE241220P00033000 | 2024-05-15 12:23PM EDT | 2024-12-20 | 4.64 | 4.10 | 4.55 | 0.00 | - | 8 | 14 | 26.25% |
