Marchés français ouverture 5 h 8 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 675,13 -158,14 (-0,43 %) EUR/USD
1,1084 +0,0007 (+0,07 %) HANG SENG
17 379,13 +138,74 (+0,80 %) Bitcoin EUR
52 341,99 +246,63 (+0,47 %)
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’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-09-09 2:57PM EDT | 15.00 | 14.66 | 14.15 | 15.30 | 0.00 | - | 25 | 100 | 170.70% |
| PFE241018C00016000 | 2024-08-01 9:37AM EDT | 16.00 | 15.00 | 12.15 | 13.20 | 0.00 | - | 5 | 5 | 91.41% |
| PFE241018C00018000 | 2024-09-11 10:00AM EDT | 18.00 | 11.40 | 10.40 | 11.35 | 0.00 | - | 5 | 5 | 99.61% |
| PFE241018C00019000 | 2024-09-09 10:37AM EDT | 19.00 | 10.40 | 9.25 | 10.35 | 0.00 | - | 8 | 8 | 90.23% |
| PFE241018C00020000 | 2024-09-12 9:36AM EDT | 20.00 | 9.15 | 9.25 | 10.35 | -0.50 | -5.18% | 3 | 313 | 113.77% |
| PFE241018C00021000 | 2024-08-07 9:32AM EDT | 21.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE241018C00022000 | 2024-09-10 9:42AM EDT | 22.00 | 7.68 | 7.25 | 7.95 | 0.00 | - | 1 | 24 | 81.35% |
| PFE241018C00023000 | 2024-09-06 12:19PM EDT | 23.00 | 5.60 | 5.45 | 7.40 | 0.00 | - | 4 | 109 | 61.52% |
| PFE241018C00024000 | 2024-09-10 2:50PM EDT | 24.00 | 5.86 | 5.30 | 6.40 | 0.00 | - | 2 | 1,021 | 74.07% |
| PFE241018C00025000 | 2024-09-11 2:56PM EDT | 25.00 | 4.75 | 3.30 | 4.55 | 0.00 | - | 44 | 2,422 | 51.17% |
| PFE241018C00026000 | 2024-09-12 3:53PM EDT | 26.00 | 3.42 | 2.88 | 4.20 | -0.22 | -6.04% | 16 | 867 | 66.16% |
| PFE241018C00027000 | 2024-09-12 1:36PM EDT | 27.00 | 2.47 | 2.39 | 2.69 | -0.39 | -13.64% | 99 | 2,784 | 38.18% |
| PFE241018C00028000 | 2024-09-12 3:56PM EDT | 28.00 | 1.65 | 1.62 | 1.77 | -0.40 | -19.51% | 157 | 7,509 | 30.57% |
| PFE241018C00029000 | 2024-09-12 3:57PM EDT | 29.00 | 0.97 | 0.96 | 1.00 | -0.28 | -22.40% | 1,091 | 19,369 | 25.20% |
| PFE241018C00030000 | 2024-09-12 3:53PM EDT | 30.00 | 0.52 | 0.49 | 0.52 | -0.22 | -29.73% | 2,003 | 22,404 | 23.63% |
| PFE241018C00031000 | 2024-09-12 3:54PM EDT | 31.00 | 0.23 | 0.22 | 0.25 | -0.11 | -32.35% | 1,397 | 15,094 | 23.34% |
| PFE241018C00032000 | 2024-09-12 2:24PM EDT | 32.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 957 | 7,639 | 23.44% |
| PFE241018C00033000 | 2024-09-12 3:34PM EDT | 33.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 43 | 12,475 | 25.00% |
| PFE241018C00034000 | 2024-09-12 3:59PM EDT | 34.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 45 | 3,272 | 28.52% |
| PFE241018C00035000 | 2024-09-12 11:40AM EDT | 35.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 4,438 | 30.08% |
| PFE241018C00036000 | 2024-09-10 2:38PM EDT | 36.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 62 | 1,235 | 40.23% |
| PFE241018C00037000 | 2024-09-04 1:24PM EDT | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 230 | 3,066 | 39.06% |
| PFE241018C00038000 | 2024-09-09 2:24PM EDT | 38.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 519 | 50.20% |
| PFE241018C00039000 | 2024-09-10 2:01PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 328 | 44.14% |
| PFE241018C00040000 | 2024-09-12 11:06AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 1,650 | 44.53% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-08-16 2:52PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 5,459 | 84.38% |
| PFE241018P00016000 | 2024-08-05 9:38AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,965 | 50.00% |
| PFE241018P00017000 | 2024-07-30 10:38AM EDT | 17.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 1 | 157 | 115.43% |
| PFE241018P00018000 | 2024-09-12 2:21PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 85 | 170 | 70.31% |
| PFE241018P00019000 | 2024-09-11 10:08AM EDT | 19.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1,000 | 944 | 68.75% |
| PFE241018P00020000 | 2024-09-09 2:21PM EDT | 20.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 10 | 843 | 74.80% |
| PFE241018P00021000 | 2024-09-12 3:14PM EDT | 21.00 | 0.03 | 0.02 | 0.27 | -0.01 | -25.00% | 35 | 3,129 | 68.36% |
| PFE241018P00022000 | 2024-09-10 3:39PM EDT | 22.00 | 0.03 | 0.02 | 0.13 | +0.01 | +50.00% | 20 | 3,598 | 52.54% |
| PFE241018P00023000 | 2024-09-12 3:19PM EDT | 23.00 | 0.03 | 0.03 | 0.20 | 0.00 | - | 130 | 1,511 | 50.00% |
| PFE241018P00024000 | 2024-09-12 3:52PM EDT | 24.00 | 0.06 | 0.03 | 0.10 | +0.02 | +50.00% | 34 | 13,410 | 41.21% |
| PFE241018P00025000 | 2024-09-12 3:59PM EDT | 25.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 59 | 7,497 | 32.62% |
| PFE241018P00026000 | 2024-09-12 3:16PM EDT | 26.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 28 | 6,587 | 28.71% |
| PFE241018P00027000 | 2024-09-12 3:56PM EDT | 27.00 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 6,420 | 16,421 | 24.51% |
| PFE241018P00028000 | 2024-09-12 3:59PM EDT | 28.00 | 0.32 | 0.31 | 0.33 | +0.04 | +14.29% | 1,877 | 27,385 | 21.68% |
| PFE241018P00029000 | 2024-09-12 3:59PM EDT | 29.00 | 0.65 | 0.63 | 0.66 | +0.09 | +16.07% | 284 | 19,570 | 20.22% |
| PFE241018P00030000 | 2024-09-12 3:01PM EDT | 30.00 | 1.16 | 1.14 | 1.21 | +0.18 | +18.37% | 94 | 10,382 | 19.24% |
| PFE241018P00031000 | 2024-09-12 12:17PM EDT | 31.00 | 2.00 | 1.86 | 2.16 | +0.30 | +17.65% | 4 | 4,102 | 25.93% |
| PFE241018P00032000 | 2024-09-12 3:40PM EDT | 32.00 | 2.85 | 2.66 | 3.80 | +0.16 | +5.95% | 8 | 480 | 54.39% |
| PFE241018P00033000 | 2024-09-04 2:02PM EDT | 33.00 | 4.00 | 3.05 | 3.90 | -0.65 | -13.98% | 1 | 236 | 25.00% |
| PFE241018P00034000 | 2024-09-09 9:53AM EDT | 34.00 | 5.10 | 4.05 | 4.90 | 0.00 | - | 6 | 0 | 29.69% |
| PFE241018P00035000 | 2024-09-10 9:57AM EDT | 35.00 | 5.40 | 5.00 | 5.90 | 0.00 | - | 7 | 6 | 33.99% |
| PFE241018P00036000 | 2024-08-12 9:42AM EDT | 36.00 | 7.58 | 6.70 | 6.80 | 0.00 | - | 4 | 0 | 0.00% |
| PFE241018P00040000 | 2024-08-07 3:56PM EDT | 40.00 | 11.15 | 10.70 | 12.30 | 0.00 | - | 7 | 0 | 91.11% |
