La bourse ferme dans 3 h 31 min
CAC 40
7 456,56 +59,73 (+0,81 %) Euro Stoxx 50
4 824,53 +60,95 (+1,28 %) Dow Jones
40 861,71 +124,75 (+0,31 %) EUR/USD
1,1017 0,0000 (-0,00 %) Gold future
2 547,90 +5,50 (+0,22 %) Bitcoin EUR
52 711,92 +1 176,73 (+2,28 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Avant Bourse :
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241115C00015000 | 2024-09-09 3:58PM EDT | 15.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PFE241115C00016000 | 2024-09-10 12:01PM EDT | 16.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PFE241115C00017000 | 2024-09-05 3:01PM EDT | 17.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| PFE241115C00018000 | 2024-09-03 1:47PM EDT | 18.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE241115C00019000 | 2024-09-09 10:24AM EDT | 19.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PFE241115C00020000 | 2024-09-09 10:26AM EDT | 20.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| PFE241115C00021000 | 2024-08-15 3:36PM EDT | 21.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PFE241115C00022000 | 2024-08-19 9:44AM EDT | 22.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| PFE241115C00023000 | 2024-09-06 12:22PM EDT | 23.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| PFE241115C00024000 | 2024-09-09 1:46PM EDT | 24.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| PFE241115C00025000 | 2024-09-11 11:22AM EDT | 25.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,112 | 0.00% |
| PFE241115C00026000 | 2024-09-11 3:49PM EDT | 26.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 72 | 1,450 | 0.00% |
| PFE241115C00027000 | 2024-09-11 3:49PM EDT | 27.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 133 | 2,148 | 0.00% |
| PFE241115C00028000 | 2024-09-11 3:48PM EDT | 28.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1,382 | 7,480 | 0.00% |
| PFE241115C00029000 | 2024-09-11 3:59PM EDT | 29.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,483 | 11,551 | 0.00% |
| PFE241115C00030000 | 2024-09-11 3:49PM EDT | 30.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,754 | 13,800 | 0.78% |
| PFE241115C00031000 | 2024-09-11 3:23PM EDT | 31.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 289 | 10,004 | 3.13% |
| PFE241115C00032000 | 2024-09-11 3:38PM EDT | 32.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 253 | 5,951 | 6.25% |
| PFE241115C00033000 | 2024-09-11 1:55PM EDT | 33.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 60 | 5,110 | 6.25% |
| PFE241115C00034000 | 2024-09-11 3:36PM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 68 | 2,334 | 6.25% |
| PFE241115C00035000 | 2024-09-11 3:15PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 6,785 | 12.50% |
| PFE241115C00036000 | 2024-09-11 11:28AM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,560 | 12.50% |
| PFE241115C00037000 | 2024-09-09 3:17PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 12.50% |
| PFE241115C00038000 | 2024-08-23 9:50AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 409 | 12.50% |
| PFE241115C00039000 | 2024-09-04 2:29PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 406 | 12.50% |
| PFE241115C00040000 | 2024-09-09 1:08PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 432 | 12.50% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241115P00015000 | 2024-09-09 12:45PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 50.00% |
| PFE241115P00016000 | 2024-08-28 2:17PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| PFE241115P00017000 | 2024-09-03 3:27PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| PFE241115P00018000 | 2024-09-09 11:50AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 239 | 25.00% |
| PFE241115P00019000 | 2024-08-30 12:19PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 178 | 25.00% |
| PFE241115P00020000 | 2024-09-03 3:41PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 120 | 277 | 25.00% |
| PFE241115P00021000 | 2024-09-03 3:34PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 81 | 323 | 25.00% |
| PFE241115P00022000 | 2024-09-09 12:21PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,605 | 12.50% |
| PFE241115P00023000 | 2024-09-03 3:19PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 128 | 1,971 | 12.50% |
| PFE241115P00024000 | 2024-09-11 12:33PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,806 | 12.50% |
| PFE241115P00025000 | 2024-09-11 3:38PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6,980 | 12.50% |
| PFE241115P00026000 | 2024-09-11 1:51PM EDT | 26.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24 | 6,259 | 6.25% |
| PFE241115P00027000 | 2024-09-11 1:24PM EDT | 27.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 202 | 5,778 | 6.25% |
| PFE241115P00028000 | 2024-09-11 3:52PM EDT | 28.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 695 | 13,134 | 3.13% |
| PFE241115P00029000 | 2024-09-11 3:47PM EDT | 29.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 498 | 12,132 | 1.56% |
| PFE241115P00030000 | 2024-09-11 3:08PM EDT | 30.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 17 | 3,414 | 0.00% |
| PFE241115P00031000 | 2024-09-10 1:10PM EDT | 31.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 1,309 | 0.00% |
| PFE241115P00032000 | 2024-09-11 3:59PM EDT | 32.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 427 | 0.00% |
| PFE241115P00033000 | 2024-09-11 11:23AM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 522 | 0.00% |
| PFE241115P00034000 | 2024-09-11 2:12PM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 0.00% |
| PFE241115P00035000 | 2024-09-11 2:12PM EDT | 35.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
| PFE241115P00036000 | 2024-09-11 3:53PM EDT | 36.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| PFE241115P00037000 | 2024-08-30 9:33AM EDT | 37.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PFE241115P00038000 | 2024-09-03 3:41PM EDT | 38.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PFE241115P00039000 | 2024-09-04 3:38PM EDT | 39.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| PFE241115P00040000 | 2024-09-05 3:15PM EDT | 40.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
