La bourse ferme dans 2 h 48 min
CAC 40
7 465,53 +68,70 (+0,93 %) Euro Stoxx 50
4 831,24 +67,66 (+1,42 %) Dow Jones
40 861,71 +124,75 (+0,31 %) EUR/USD
1,1029 +0,0012 (+0,11 %) Gold future
2 549,30 +6,90 (+0,27 %) Bitcoin EUR
52 414,38 +1 137,02 (+2,22 %)
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’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220C00015000 | 2024-09-11 3:25PM EDT | 15.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| PFE241220C00018000 | 2024-07-03 10:27AM EDT | 18.00 | 10.15 | 12.60 | 13.80 | 0.00 | - | 8 | 0 | 114.84% |
| PFE241220C00019000 | 2024-09-06 11:08AM EDT | 19.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PFE241220C00020000 | 2024-09-05 10:11AM EDT | 20.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| PFE241220C00021000 | 2024-09-09 10:32AM EDT | 21.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| PFE241220C00022000 | 2024-09-09 10:54AM EDT | 22.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 185 | 0.00% |
| PFE241220C00023000 | 2024-09-10 12:24PM EDT | 23.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| PFE241220C00024000 | 2024-09-11 11:28AM EDT | 24.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 457 | 0.00% |
| PFE241220C00025000 | 2024-09-11 3:01PM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 1,212 | 0.00% |
| PFE241220C00026000 | 2024-09-11 3:24PM EDT | 26.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 1,173 | 0.00% |
| PFE241220C00027000 | 2024-09-11 2:34PM EDT | 27.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 28 | 576 | 0.00% |
| PFE241220C00028000 | 2024-09-11 12:48PM EDT | 28.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 22 | 7,242 | 0.00% |
| PFE241220C00029000 | 2024-09-11 3:41PM EDT | 29.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 60 | 6,557 | 0.00% |
| PFE241220C00030000 | 2024-09-11 3:33PM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 354 | 11,813 | 0.78% |
| PFE241220C00031000 | 2024-09-11 12:52PM EDT | 31.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 172 | 7,555 | 3.13% |
| PFE241220C00032000 | 2024-09-11 3:13PM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 44 | 5,049 | 3.13% |
| PFE241220C00033000 | 2024-09-11 3:56PM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 93 | 5,792 | 6.25% |
| PFE241220C00034000 | 2024-09-11 3:30PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 159 | 2,587 | 6.25% |
| PFE241220C00035000 | 2024-09-11 1:42PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 3,715 | 6.25% |
| PFE241220C00036000 | 2024-09-10 1:45PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 816 | 12.50% |
| PFE241220C00037000 | 2024-09-10 11:11AM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 334 | 12.50% |
| PFE241220C00038000 | 2024-09-11 10:47AM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 12.50% |
| PFE241220C00040000 | 2024-09-10 11:28AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 4,032 | 12.50% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220P00015000 | 2024-09-11 2:39PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 50,712 | 25.00% |
| PFE241220P00018000 | 2024-09-10 10:37AM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 130 | 590 | 25.00% |
| PFE241220P00019000 | 2024-09-10 10:37AM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 65 | 1,235 | 25.00% |
| PFE241220P00020000 | 2024-08-22 3:48PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 1,366 | 12.50% |
| PFE241220P00021000 | 2024-08-27 3:30PM EDT | 21.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 924 | 12.50% |
| PFE241220P00022000 | 2024-09-09 2:44PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 2,382 | 12.50% |
| PFE241220P00023000 | 2024-09-11 1:10PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 71 | 1,459 | 12.50% |
| PFE241220P00024000 | 2024-09-11 3:36PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 8,696 | 12.50% |
| PFE241220P00025000 | 2024-09-11 3:36PM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 158 | 20,004 | 6.25% |
| PFE241220P00026000 | 2024-09-11 1:21PM EDT | 26.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 6,236 | 6.25% |
| PFE241220P00027000 | 2024-09-11 2:46PM EDT | 27.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 962 | 12,929 | 6.25% |
| PFE241220P00028000 | 2024-09-11 1:05PM EDT | 28.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 380 | 17,112 | 3.13% |
| PFE241220P00029000 | 2024-09-11 3:15PM EDT | 29.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 170 | 12,787 | 1.56% |
| PFE241220P00030000 | 2024-09-11 3:43PM EDT | 30.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 125 | 6,359 | 0.00% |
| PFE241220P00031000 | 2024-09-11 12:35PM EDT | 31.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 3,585 | 0.00% |
| PFE241220P00032000 | 2024-09-11 1:48PM EDT | 32.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 444 | 0.00% |
| PFE241220P00033000 | 2024-09-11 1:50PM EDT | 33.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 0.00% |
| PFE241220P00034000 | 2024-09-11 1:42PM EDT | 34.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 21 | 76 | 0.00% |
| PFE241220P00035000 | 2024-09-11 2:36PM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 342 | 0.00% |
| PFE241220P00036000 | 2024-09-11 1:55PM EDT | 36.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| PFE241220P00037000 | 2024-09-10 3:57PM EDT | 37.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| PFE241220P00040000 | 2024-09-03 2:48PM EDT | 40.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
