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
61 513,63 +797,00 (+1,31 %)
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:34.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00034000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.12 | 0.00 | - | 13 | 16 | 73.44% |
| PFE240531C00034000 | 2024-05-17 12:12PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 5 | 3 | 54.30% |
| PFE240607C00034000 | 2024-05-13 12:14PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 51.95% |
| PFE240621C00034000 | 2024-05-16 1:07PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 10,756 | 31.64% |
| PFE240628C00034000 | 2024-05-14 3:55PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.06 | 0.00 | - | 7 | 7 | 30.08% |
| PFE240719C00034000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 20 | 1,845 | 25.20% |
| PFE240816C00034000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.12 | 0.00 | - | 4 | 1,967 | 23.63% |
| PFE240920C00034000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.20 | -0.02 | -8.00% | 6 | 956 | 22.85% |
| PFE241018C00034000 | 2024-05-17 3:47PM EDT | 2024-10-18 | 0.29 | 0.28 | 0.31 | -0.04 | -12.12% | 261 | 628 | 23.49% |
| PFE241220C00034000 | 2024-05-17 11:07AM EDT | 2024-12-20 | 0.53 | 0.50 | 0.60 | -0.09 | -14.52% | 27 | 188 | 24.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00034000 | 2024-05-13 10:06AM EDT | 2024-05-24 | 5.40 | 5.00 | 5.15 | 0.00 | - | 27 | 0 | 0.00% |
| PFE240621P00034000 | 2024-05-17 10:17AM EDT | 2024-06-21 | 5.33 | 5.20 | 5.50 | -0.37 | -6.49% | 1 | 4 | 39.65% |
| PFE240628P00034000 | 2024-05-09 9:43AM EDT | 2024-06-28 | 6.55 | 4.75 | 5.45 | 0.00 | - | 1 | 0 | 32.62% |
| PFE240816P00034000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 5.12 | 5.30 | 5.55 | 0.00 | - | 3 | 111 | 26.56% |
| PFE240920P00034000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 6.20 | 5.15 | 5.60 | 0.00 | - | 25 | 877 | 24.07% |
| PFE241018P00034000 | 2024-05-16 11:36AM EDT | 2024-10-18 | 5.40 | 5.45 | 6.30 | 0.00 | - | 3 | 522 | 35.35% |
| PFE241220P00034000 | 2024-05-13 10:53AM EDT | 2024-12-20 | 5.75 | 5.70 | 5.90 | 0.00 | - | 1 | 22 | 23.88% |
