La bourse ferme dans 7 h 46 min
CAC 40
7 536,24 +91,34 (+1,23 %) Euro Stoxx 50
4 881,49 +46,19 (+0,96 %) Dow Jones
41 503,10 -103,08 (-0,25 %) EUR/USD
1,1150 +0,0027 (+0,25 %) Gold future
2 604,20 +5,60 (+0,22 %) Bitcoin EUR
55 745,81 +1 532,27 (+2,83 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-08-29 11:21AM EDT | 15.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240920C00017500 | 2024-09-17 3:05PM EDT | 17.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240920C00019000 | 2024-08-19 10:40AM EDT | 19.00 | 9.85 | 10.75 | 11.20 | 0.00 | - | 36 | 35 | 411.72% |
| PFE240920C00020000 | 2024-09-18 2:06PM EDT | 20.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PFE240920C00021000 | 2024-09-17 10:59AM EDT | 21.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240920C00022500 | 2024-09-18 1:36PM EDT | 22.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PFE240920C00023000 | 2024-09-12 11:00AM EDT | 23.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240920C00023500 | 2024-09-06 9:31AM EDT | 23.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240920C00024000 | 2024-09-17 9:31AM EDT | 24.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240920C00024500 | 2024-09-13 9:48AM EDT | 24.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240920C00025000 | 2024-09-18 2:52PM EDT | 25.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| PFE240920C00025500 | 2024-09-18 3:40PM EDT | 25.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920C00026000 | 2024-09-18 2:00PM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920C00026500 | 2024-09-13 10:38AM EDT | 26.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240920C00027000 | 2024-09-18 3:03PM EDT | 27.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PFE240920C00027500 | 2024-09-18 3:54PM EDT | 27.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PFE240920C00028000 | 2024-09-18 12:48PM EDT | 28.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PFE240920C00028500 | 2024-09-18 3:46PM EDT | 28.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PFE240920C00029000 | 2024-09-18 3:55PM EDT | 29.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 0.00% |
| PFE240920C00029500 | 2024-09-18 3:58PM EDT | 29.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,494 | 0 | 0.00% |
| PFE240920C00030000 | 2024-09-18 3:59PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8,156 | 0 | 3.13% |
| PFE240920C00030500 | 2024-09-18 3:58PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,781 | 0 | 12.50% |
| PFE240920C00031000 | 2024-09-18 3:54PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,090 | 0 | 12.50% |
| PFE240920C00031500 | 2024-09-18 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| PFE240920C00032000 | 2024-09-18 1:07PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| PFE240920C00032500 | 2024-09-18 2:05PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,699 | 0 | 25.00% |
| PFE240920C00033000 | 2024-09-18 10:09AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240920C00033500 | 2024-09-11 10:34AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PFE240920C00034000 | 2024-09-18 2:51PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240920C00034500 | 2024-09-16 10:10AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| PFE240920C00035000 | 2024-09-18 2:21PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PFE240920C00036000 | 2024-09-18 3:21PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,727 | 0 | 50.00% |
| PFE240920C00037000 | 2024-08-21 2:28PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE240920C00037500 | 2024-09-18 2:57PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,573 | 0 | 50.00% |
| PFE240920C00038000 | 2024-08-23 11:42AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240920C00040000 | 2024-09-18 2:25PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PFE240920C00042500 | 2024-09-11 11:20AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PFE240920C00045000 | 2024-08-26 1:37PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240920C00047500 | 2024-07-10 12:07PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 253 | 256.25% |
| PFE240920C00050000 | 2024-07-31 1:02PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 342 | 250.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-08-05 9:38AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10,314 | 50.00% |
| PFE240920P00017500 | 2024-08-16 11:25AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 17,073 | 262.50% |
| PFE240920P00019000 | 2024-08-30 10:15AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240920P00020000 | 2024-09-09 2:22PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PFE240920P00021000 | 2024-09-06 2:05PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240920P00022000 | 2024-09-12 10:42AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| PFE240920P00022500 | 2024-09-12 1:30PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PFE240920P00023000 | 2024-09-13 10:03AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| PFE240920P00023500 | 2024-09-12 10:24AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| PFE240920P00024000 | 2024-09-16 9:36AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PFE240920P00024500 | 2024-09-16 9:32AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240920P00025000 | 2024-09-17 11:26AM EDT | 25.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 8 | 0 | 96.88% |
| PFE240920P00025500 | 2024-09-16 9:37AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240920P00026000 | 2024-09-18 12:27PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PFE240920P00026500 | 2024-09-17 12:43PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240920P00027000 | 2024-09-18 10:36AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240920P00027500 | 2024-09-18 3:57PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| PFE240920P00028000 | 2024-09-18 2:55PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 25.00% |
| PFE240920P00028500 | 2024-09-18 3:53PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 12.50% |
| PFE240920P00029000 | 2024-09-18 3:55PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| PFE240920P00029500 | 2024-09-18 3:59PM EDT | 29.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 3.13% |
| PFE240920P00030000 | 2024-09-18 3:45PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,492 | 0 | 0.00% |
| PFE240920P00030500 | 2024-09-18 2:25PM EDT | 30.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PFE240920P00031000 | 2024-09-18 2:36PM EDT | 31.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PFE240920P00031500 | 2024-09-18 9:49AM EDT | 31.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PFE240920P00032000 | 2024-09-18 3:08PM EDT | 32.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240920P00032500 | 2024-09-18 3:08PM EDT | 32.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240920P00033000 | 2024-09-18 10:05AM EDT | 33.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240920P00033500 | 2024-09-10 11:31AM EDT | 33.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240920P00034000 | 2024-09-12 3:14PM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PFE240920P00034500 | 2024-09-09 10:26AM EDT | 34.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240920P00035000 | 2024-09-12 3:25PM EDT | 35.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PFE240920P00036000 | 2024-08-02 9:34AM EDT | 36.00 | 4.90 | 6.20 | 7.90 | 0.00 | - | 1 | 5 | 302.34% |
| PFE240920P00037000 | 2024-09-05 9:47AM EDT | 37.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240920P00037500 | 2024-09-17 9:31AM EDT | 37.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240920P00040000 | 2024-09-17 9:31AM EDT | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240920P00042500 | 2024-08-07 9:59AM EDT | 42.50 | 12.30 | 13.85 | 13.95 | 0.00 | - | 1 | 1 | 498.05% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 548.05% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.95 | 22.45 | 0.00 | - | 2 | 0 | 959.77% |
| PFE240920P00050000 | 2024-09-16 9:35AM EDT | 50.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
