Marchés français ouverture 3 h 16 min
Dow Jones
36 054,43 -70,13 (-0,19 %) Nasdaq
14 146,71 -83,20 (-0,58 %) Nikkei 225
32 893,55 -552,35 (-1,65 %) EUR/USD
1,0764 -0,0005 (-0,04 %) HANG SENG
16 222,19 -241,07 (-1,46 %) Bitcoin EUR
40 912,87 +363,18 (+0,90 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00022000 | 2023-11-30 12:06PM EST | 22.00 | 8.41 | 6.60 | 6.95 | 0.00 | - | - | 1 | 253.13% |
| PFE231208C00024000 | 2023-12-04 11:31AM EST | 24.00 | 5.49 | 4.70 | 5.00 | 0.00 | - | 10 | 10 | 149.22% |
| PFE231208C00025000 | 2023-11-22 12:41PM EST | 25.00 | 5.25 | 3.55 | 3.90 | 0.00 | - | 75 | 84 | 139.84% |
| PFE231208C00026000 | 2023-12-06 2:11PM EST | 26.00 | 3.00 | 2.70 | 2.94 | +0.33 | +12.36% | 13 | 17 | 81.25% |
| PFE231208C00026500 | 2023-12-06 11:08AM EST | 26.50 | 2.83 | 2.17 | 2.45 | -0.14 | -4.71% | 2 | 5 | 63.28% |
| PFE231208C00027000 | 2023-12-05 3:30PM EST | 27.00 | 2.29 | 1.59 | 1.96 | 0.00 | - | 70 | 340 | 90.63% |
| PFE231208C00027500 | 2023-12-06 10:41AM EST | 27.50 | 1.89 | 1.24 | 1.43 | +0.09 | +5.00% | 1 | 140 | 67.97% |
| PFE231208C00028000 | 2023-12-06 3:39PM EST | 28.00 | 0.85 | 0.76 | 0.91 | -0.35 | -29.17% | 90 | 932 | 47.27% |
| PFE231208C00028500 | 2023-12-06 3:54PM EST | 28.50 | 0.38 | 0.39 | 0.44 | -0.35 | -47.95% | 685 | 647 | 32.03% |
| PFE231208C00029000 | 2023-12-06 3:59PM EST | 29.00 | 0.15 | 0.14 | 0.16 | -0.18 | -54.55% | 1,690 | 3,049 | 29.49% |
| PFE231208C00029500 | 2023-12-06 3:58PM EST | 29.50 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 2,264 | 3,129 | 31.25% |
| PFE231208C00030000 | 2023-12-06 3:59PM EST | 30.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,611 | 6,508 | 39.06% |
| PFE231208C00030500 | 2023-12-06 3:52PM EST | 30.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2,694 | 4,403 | 46.88% |
| PFE231208C00031000 | 2023-12-06 3:50PM EST | 31.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 171 | 3,906 | 53.91% |
| PFE231208C00031500 | 2023-12-06 2:19PM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 5,598 | 53.13% |
| PFE231208C00032000 | 2023-12-06 3:59PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 4,009 | 62.50% |
| PFE231208C00032500 | 2023-12-06 1:26PM EST | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 880 | 76.56% |
| PFE231208C00033000 | 2023-12-06 2:43PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,847 | 78.13% |
| PFE231208C00033500 | 2023-12-01 2:17PM EST | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 84.38% |
| PFE231208C00034000 | 2023-12-06 1:43PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,779 | 93.75% |
| PFE231208C00034500 | 2023-11-29 11:03AM EST | 34.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 5 | 145.31% |
| PFE231208C00035000 | 2023-11-30 2:48PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 311 | 106.25% |
| PFE231208C00036000 | 2023-12-04 9:51AM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 118.75% |
| PFE231208C00037000 | 2023-11-27 12:29PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 131.25% |
| PFE231208C00038000 | 2023-11-03 8:42AM EST | 38.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 179.69% |
| PFE231208C00040000 | 2023-11-27 12:30PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 168.75% |
| PFE231208C00041000 | 2023-12-01 9:37AM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 175.00% |
| PFE231208C00045000 | 2023-12-04 11:54AM EST | 45.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 218.75% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00020000 | 2023-11-30 11:25AM EST | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 12 | 187.50% |
| PFE231208P00023000 | 2023-11-13 11:24AM EST | 23.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 15 | 179.69% |
| PFE231208P00024000 | 2023-12-01 11:10AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 100.00% |
| PFE231208P00025000 | 2023-12-04 9:30AM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 60 | 81.25% |
| PFE231208P00026000 | 2023-12-05 9:30AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 59.38% |
| PFE231208P00026500 | 2023-12-01 3:00PM EST | 26.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 118 | 93 | 83.20% |
| PFE231208P00027000 | 2023-12-06 3:51PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,058 | 45.31% |
| PFE231208P00027500 | 2023-12-06 3:29PM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 2,780 | 34.38% |
| PFE231208P00028000 | 2023-12-06 3:55PM EST | 28.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,383 | 2,513 | 29.69% |
| PFE231208P00028500 | 2023-12-06 3:59PM EST | 28.50 | 0.11 | 0.08 | 0.10 | +0.04 | +57.14% | 2,107 | 2,315 | 25.39% |
| PFE231208P00029000 | 2023-12-06 3:59PM EST | 29.00 | 0.34 | 0.31 | 0.35 | +0.12 | +54.55% | 1,684 | 4,584 | 26.95% |
| PFE231208P00029500 | 2023-12-06 3:58PM EST | 29.50 | 0.76 | 0.66 | 0.76 | +0.23 | +43.40% | 297 | 1,502 | 31.25% |
| PFE231208P00030000 | 2023-12-06 3:59PM EST | 30.00 | 1.23 | 1.12 | 1.34 | +0.27 | +28.13% | 110 | 3,138 | 60.94% |
| PFE231208P00030500 | 2023-12-06 3:38PM EST | 30.50 | 1.72 | 1.59 | 1.79 | +0.32 | +22.86% | 113 | 679 | 64.84% |
| PFE231208P00031000 | 2023-12-06 2:58PM EST | 31.00 | 2.13 | 2.11 | 2.31 | +0.37 | +21.02% | 13 | 815 | 82.42% |
| PFE231208P00031500 | 2023-12-06 10:27AM EST | 31.50 | 2.21 | 2.58 | 2.79 | -0.08 | -3.49% | 7 | 66 | 89.45% |
| PFE231208P00032000 | 2023-12-05 9:55AM EST | 32.00 | 2.65 | 3.10 | 3.40 | 0.00 | - | 14 | 57 | 86.72% |
| PFE231208P00032500 | 2023-12-06 3:29PM EST | 32.50 | 3.70 | 3.50 | 3.90 | +1.63 | +78.74% | 1 | 3 | 140.23% |
| PFE231208P00033000 | 2023-12-05 1:17PM EST | 33.00 | 3.86 | 4.10 | 4.30 | 0.00 | - | 2 | 2 | 125.78% |
| PFE231208P00034000 | 2023-11-28 2:22PM EST | 34.00 | 4.30 | 5.10 | 5.35 | 0.00 | - | 8 | 0 | 106.25% |
| PFE231208P00034500 | 2023-12-04 10:46AM EST | 34.50 | 4.90 | 5.50 | 5.80 | 0.00 | - | 2 | 0 | 155.47% |
| PFE231208P00035000 | 2023-11-02 9:17AM EST | 35.00 | 5.10 | 5.80 | 6.35 | 0.00 | - | 1 | 0 | 182.03% |
| PFE231208P00036000 | 2023-11-15 2:03PM EST | 36.00 | 5.75 | 7.10 | 7.45 | 0.00 | - | 18 | 0 | 171.88% |
| PFE231208P00037000 | 2023-12-01 12:04PM EST | 37.00 | 7.70 | 8.00 | 8.35 | 0.00 | - | 1 | 0 | 219.53% |
| PFE231208P00040000 | 2023-12-04 12:51PM EST | 40.00 | 10.40 | 11.00 | 11.30 | 0.00 | - | 4 | 0 | 247.66% |
| PFE231208P00042000 | 2023-12-01 3:02PM EST | 42.00 | 13.30 | 13.05 | 13.40 | 0.00 | - | 1 | 0 | 212.50% |
| PFE231208P00043000 | 2023-12-06 9:39AM EST | 43.00 | 13.85 | 14.10 | 14.35 | +13.85 | - | 1 | 0 | 225.00% |
