La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0664 -0,0008 (-0,07 %) Gold future
2 302,00 -0,90 (-0,04 %) Bitcoin EUR
56 746,65 -3 262,60 (-5,44 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00015000 | 2024-04-25 10:38AM EDT | 15.00 | 10.65 | 10.00 | 12.05 | 0.00 | - | - | 1 | 467.97% |
| PFE240503C00017000 | 2024-04-24 9:47AM EDT | 17.00 | 9.10 | 7.95 | 9.70 | 0.00 | - | 77 | 84 | 316.80% |
| PFE240503C00019000 | 2024-04-24 10:33AM EDT | 19.00 | 7.20 | 5.90 | 7.30 | 0.00 | - | - | 21 | 356.64% |
| PFE240503C00019500 | 2024-04-24 10:33AM EDT | 19.50 | 6.70 | 5.90 | 7.15 | 0.00 | - | - | 3 | 279.69% |
| PFE240503C00020000 | 2024-04-26 1:14PM EDT | 20.00 | 5.75 | 4.90 | 6.40 | +0.27 | +4.93% | 3 | 66 | 142.19% |
| PFE240503C00020500 | 2024-04-22 12:38PM EDT | 20.50 | 5.85 | 5.05 | 5.25 | 0.00 | - | - | 1 | 129.69% |
| PFE240503C00021000 | 2024-04-22 10:40AM EDT | 21.00 | 5.45 | 4.25 | 4.75 | 0.00 | - | - | 16 | 159.38% |
| PFE240503C00021500 | 2024-04-22 9:39AM EDT | 21.50 | 4.55 | 4.05 | 4.80 | 0.00 | - | - | 7 | 185.94% |
| PFE240503C00022500 | 2024-04-30 3:47PM EDT | 22.50 | 3.15 | 2.86 | 3.50 | -0.11 | -3.37% | 7 | 43 | 95.31% |
| PFE240503C00023000 | 2024-04-30 10:37AM EDT | 23.00 | 2.86 | 2.42 | 2.89 | +0.16 | +5.93% | 2 | 31 | 73.44% |
| PFE240503C00023500 | 2024-04-30 3:43PM EDT | 23.50 | 2.18 | 2.11 | 2.25 | -0.12 | -5.22% | 16 | 87 | 69.53% |
| PFE240503C00024000 | 2024-04-30 3:45PM EDT | 24.00 | 1.74 | 1.52 | 1.97 | -0.06 | -3.33% | 107 | 371 | 70.31% |
| PFE240503C00024500 | 2024-04-30 3:55PM EDT | 24.50 | 1.34 | 1.28 | 1.34 | +0.10 | +8.06% | 172 | 474 | 64.84% |
| PFE240503C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.98 | 0.93 | 0.97 | +0.10 | +11.36% | 1,037 | 2,218 | 64.26% |
| PFE240503C00025500 | 2024-04-30 3:59PM EDT | 25.50 | 0.65 | 0.63 | 0.67 | +0.08 | +14.04% | 1,639 | 3,610 | 63.67% |
| PFE240503C00026000 | 2024-04-30 3:59PM EDT | 26.00 | 0.43 | 0.42 | 0.44 | +0.09 | +26.47% | 21,278 | 6,700 | 64.45% |
| PFE240503C00026500 | 2024-04-30 3:59PM EDT | 26.50 | 0.27 | 0.26 | 0.27 | +0.06 | +28.57% | 8,639 | 7,328 | 64.26% |
| PFE240503C00027000 | 2024-04-30 3:59PM EDT | 27.00 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 18,210 | 16,685 | 64.45% |
| PFE240503C00027500 | 2024-04-30 3:59PM EDT | 27.50 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 4,542 | 7,854 | 64.45% |
| PFE240503C00028000 | 2024-04-30 3:57PM EDT | 28.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 6,673 | 8,786 | 67.97% |
| PFE240503C00028500 | 2024-04-30 3:57PM EDT | 28.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 439 | 1,574 | 71.09% |
| PFE240503C00029000 | 2024-04-30 3:57PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 591 | 4,948 | 75.00% |
| PFE240503C00029500 | 2024-04-30 3:48PM EDT | 29.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 450 | 172 | 76.56% |
| PFE240503C00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 768 | 5,148 | 84.38% |
| PFE240503C00030500 | 2024-04-30 3:51PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 21 | 78.13% |
| PFE240503C00031000 | 2024-04-30 3:43PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 963 | 93.75% |
| PFE240503C00031500 | 2024-04-30 3:04PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 12 | 93.75% |
| PFE240503C00032000 | 2024-04-29 1:29PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 582 | 96.88% |
| PFE240503C00033000 | 2024-04-29 9:45AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 262 | 109.38% |
| PFE240503C00034000 | 2024-04-01 3:40PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 61 | 118.75% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 35.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 25 | 181.25% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00018000 | 2024-04-17 3:37PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 19 | 187.50% |
| PFE240503P00019000 | 2024-04-22 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 131.25% |
| PFE240503P00020000 | 2024-04-29 11:28AM EDT | 20.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 40 | 160.94% |
| PFE240503P00021000 | 2024-04-29 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 22 | 134.38% |
| PFE240503P00021500 | 2024-04-30 3:52PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 17 | 81.25% |
| PFE240503P00022000 | 2024-04-30 3:58PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 250 | 479 | 84.38% |
| PFE240503P00022500 | 2024-04-30 3:44PM EDT | 22.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 74 | 605 | 82.81% |
| PFE240503P00023000 | 2024-04-30 3:57PM EDT | 23.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 605 | 1,649 | 68.75% |
| PFE240503P00023500 | 2024-04-30 3:56PM EDT | 23.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1,242 | 537 | 64.84% |
| PFE240503P00024000 | 2024-04-30 3:58PM EDT | 24.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 3,541 | 1,813 | 62.11% |
| PFE240503P00024500 | 2024-04-30 3:59PM EDT | 24.50 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 1,812 | 2,826 | 61.13% |
| PFE240503P00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.30 | 0.30 | 0.31 | +0.04 | +15.38% | 8,393 | 7,551 | 61.33% |
| PFE240503P00025500 | 2024-04-30 3:59PM EDT | 25.50 | 0.52 | 0.50 | 0.53 | +0.05 | +10.64% | 7,208 | 3,880 | 61.91% |
| PFE240503P00026000 | 2024-04-30 3:59PM EDT | 26.00 | 0.79 | 0.77 | 0.80 | +0.04 | +5.33% | 816 | 4,258 | 61.72% |
| PFE240503P00026500 | 2024-04-30 3:56PM EDT | 26.50 | 1.10 | 1.09 | 1.25 | +0.01 | +0.92% | 67 | 1,656 | 67.38% |
| PFE240503P00027000 | 2024-04-30 3:57PM EDT | 27.00 | 1.47 | 1.50 | 1.69 | -0.02 | -1.34% | 102 | 8,114 | 73.44% |
| PFE240503P00027500 | 2024-04-30 1:44PM EDT | 27.50 | 1.92 | 1.79 | 2.00 | -0.03 | -1.54% | 70 | 603 | 71.48% |
| PFE240503P00028000 | 2024-04-30 3:45PM EDT | 28.00 | 2.49 | 2.30 | 2.53 | +0.08 | +3.32% | 5 | 666 | 61.72% |
| PFE240503P00028500 | 2024-04-30 3:28PM EDT | 28.50 | 2.92 | 2.64 | 3.65 | +0.26 | +9.77% | 14 | 40 | 121.88% |
| PFE240503P00029000 | 2024-04-30 3:04PM EDT | 29.00 | 3.35 | 3.30 | 4.45 | -0.01 | -0.30% | 4 | 92 | 169.14% |
| PFE240503P00029500 | 2024-04-30 9:51AM EDT | 29.50 | 3.86 | 3.10 | 4.95 | +0.03 | +0.78% | 2 | 2 | 121.88% |
| PFE240503P00030000 | 2024-04-30 12:24PM EDT | 30.00 | 4.29 | 4.30 | 4.50 | +0.03 | +0.70% | 3 | 21 | 87.50% |
| PFE240503P00031000 | 2024-04-09 11:40AM EDT | 31.00 | 3.80 | 5.30 | 6.45 | 0.00 | - | 1 | 1 | 217.97% |
| PFE240503P00033000 | 2024-03-28 12:36PM EDT | 33.00 | 5.53 | 6.95 | 8.15 | 0.00 | - | 1 | 0 | 193.75% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 35.00 | 10.55 | 8.60 | 10.20 | 0.00 | - | 1 | 0 | 156.25% |
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 14.40 | 13.50 | 15.40 | 0.00 | - | 1 | 0 | 251.56% |
