La bourse ferme dans 4 h 24 min
CAC 40
7 928,54 -56,39 (-0,71 %) Euro Stoxx 50
4 905,97 -15,25 (-0,31 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 307,90 -3,10 (-0,13 %) Bitcoin EUR
54 179,34 +248,93 (+0,46 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 | 2024-05-01 9:31AM EDT | 15.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240503C00017000 | 2024-04-24 9:47AM EDT | 17.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 77 | 84 | 0.00% |
| PFE240503C00019000 | 2024-04-24 10:33AM EDT | 19.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| PFE240503C00019500 | 2024-04-24 10:33AM EDT | 19.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PFE240503C00020000 | 2024-05-01 9:35AM EDT | 20.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 37 | 59 | 0.00% |
| PFE240503C00020500 | 2024-04-22 12:38PM EDT | 20.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE240503C00021000 | 2024-04-22 10:40AM EDT | 21.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| PFE240503C00021500 | 2024-04-22 9:39AM EDT | 21.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PFE240503C00022500 | 2024-05-01 2:52PM EDT | 22.50 | 4.84 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 0.00% |
| PFE240503C00023000 | 2024-05-01 3:08PM EDT | 23.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 0.00% |
| PFE240503C00023500 | 2024-05-01 1:40PM EDT | 23.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 45 | 85 | 0.00% |
| PFE240503C00024000 | 2024-05-01 3:46PM EDT | 24.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 218 | 319 | 0.00% |
| PFE240503C00024500 | 2024-05-01 2:08PM EDT | 24.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 148 | 416 | 0.00% |
| PFE240503C00025000 | 2024-05-01 3:45PM EDT | 25.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,048 | 2,188 | 0.00% |
| PFE240503C00025500 | 2024-05-01 3:58PM EDT | 25.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,475 | 2,868 | 0.00% |
| PFE240503C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15,094 | 12,530 | 0.00% |
| PFE240503C00026500 | 2024-05-01 3:59PM EDT | 26.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 16,692 | 11,725 | 0.00% |
| PFE240503C00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29,377 | 25,362 | 0.00% |
| PFE240503C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10,040 | 10,879 | 6.25% |
| PFE240503C00028000 | 2024-05-01 3:59PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,133 | 13,954 | 12.50% |
| PFE240503C00028500 | 2024-05-01 3:46PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,365 | 3,303 | 25.00% |
| PFE240503C00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 975 | 4,956 | 25.00% |
| PFE240503C00029500 | 2024-05-01 3:47PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 509 | 770 | 25.00% |
| PFE240503C00030000 | 2024-05-01 3:32PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 205 | 5,607 | 25.00% |
| PFE240503C00030500 | 2024-05-01 9:34AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 97 | 50.00% |
| PFE240503C00031000 | 2024-05-01 3:21PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 986 | 50.00% |
| PFE240503C00031500 | 2024-04-30 3:04PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| PFE240503C00032000 | 2024-04-29 1:29PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 582 | 50.00% |
| PFE240503C00033000 | 2024-04-30 9:43AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 50.00% |
| 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 | 185.94% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
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 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
| PFE240503P00019000 | 2024-04-22 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 50.00% |
| PFE240503P00020000 | 2024-05-01 1:28PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| PFE240503P00021000 | 2024-04-29 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| PFE240503P00021500 | 2024-04-30 3:55PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 56 | 50.00% |
| PFE240503P00022000 | 2024-05-01 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 50.00% |
| PFE240503P00022500 | 2024-05-01 2:52PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 625 | 50.00% |
| PFE240503P00023000 | 2024-05-01 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 2,057 | 50.00% |
| PFE240503P00023500 | 2024-05-01 1:47PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 1,328 | 50.00% |
| PFE240503P00024000 | 2024-05-01 3:05PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 634 | 3,309 | 50.00% |
| PFE240503P00024500 | 2024-05-01 3:50PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,445 | 4,091 | 50.00% |
| PFE240503P00025000 | 2024-05-01 3:58PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,495 | 10,604 | 25.00% |
| PFE240503P00025500 | 2024-05-01 3:56PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,744 | 8,562 | 25.00% |
| PFE240503P00026000 | 2024-05-01 3:59PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,063 | 4,567 | 12.50% |
| PFE240503P00026500 | 2024-05-01 3:59PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,390 | 2,009 | 12.50% |
| PFE240503P00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12,469 | 6,810 | 3.13% |
| PFE240503P00027500 | 2024-05-01 3:58PM EDT | 27.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,512 | 2,282 | 0.00% |
| PFE240503P00028000 | 2024-05-01 3:59PM EDT | 28.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 63 | 639 | 0.00% |
| PFE240503P00028500 | 2024-05-01 3:06PM EDT | 28.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| PFE240503P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 15 | 102 | 0.00% |
| PFE240503P00029500 | 2024-05-01 1:21PM EDT | 29.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 0.00% |
| PFE240503P00030000 | 2024-05-01 3:57PM EDT | 30.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| PFE240503P00031000 | 2024-05-01 3:51PM EDT | 31.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 21 | 1 | 0.00% |
| PFE240503P00033000 | 2024-05-01 2:43PM EDT | 33.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 35.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
