La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 454,64 +94,06 (+0,17 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-09-19 9:38AM EDT | 15.00 | 14.90 | 13.80 | 16.40 | 0.00 | - | 1 | 115 | 80.52% |
| PFE250321C00017500 | 2024-09-19 11:14AM EDT | 17.50 | 12.40 | 12.00 | 12.50 | 0.00 | - | 8 | 55 | 53.42% |
| PFE250321C00020000 | 2024-09-20 2:50PM EDT | 20.00 | 9.55 | 8.55 | 10.65 | -0.40 | -4.02% | 1 | 602 | 64.89% |
| PFE250321C00021000 | 2024-09-20 3:15PM EDT | 21.00 | 8.55 | 7.60 | 9.20 | -0.05 | -0.58% | 9 | 2 | 49.66% |
| PFE250321C00022500 | 2024-09-20 11:12AM EDT | 22.50 | 7.10 | 6.95 | 8.25 | -0.35 | -4.70% | 2 | 2,156 | 52.93% |
| PFE250321C00024000 | 2024-09-20 3:19PM EDT | 24.00 | 5.75 | 5.75 | 5.90 | -0.55 | -8.73% | 2 | 6,935 | 29.40% |
| PFE250321C00025000 | 2024-09-20 10:21AM EDT | 25.00 | 4.90 | 4.90 | 5.05 | -0.41 | -7.72% | 12 | 12,879 | 28.15% |
| PFE250321C00026000 | 2024-09-20 11:11AM EDT | 26.00 | 4.00 | 4.10 | 4.20 | -0.33 | -7.62% | 6 | 357 | 26.27% |
| PFE250321C00027500 | 2024-09-20 2:30PM EDT | 27.50 | 3.00 | 3.00 | 3.15 | -0.25 | -7.69% | 37 | 4,835 | 25.51% |
| PFE250321C00029000 | 2024-09-20 3:55PM EDT | 29.00 | 2.15 | 2.13 | 2.28 | -0.21 | -8.90% | 14 | 1,456 | 25.03% |
| PFE250321C00030000 | 2024-09-20 3:23PM EDT | 30.00 | 1.66 | 1.65 | 1.72 | -0.20 | -10.75% | 196 | 39,530 | 23.80% |
| PFE250321C00031000 | 2024-09-20 3:52PM EDT | 31.00 | 1.29 | 1.19 | 1.36 | -0.13 | -9.15% | 147 | 3,173 | 24.10% |
| PFE250321C00032500 | 2024-09-20 3:47PM EDT | 32.50 | 0.85 | 0.78 | 0.87 | -0.11 | -11.46% | 426 | 16,243 | 23.51% |
| PFE250321C00034000 | 2024-09-20 1:10PM EDT | 34.00 | 0.52 | 0.52 | 0.66 | -0.08 | -13.33% | 108 | 11,390 | 25.15% |
| PFE250321C00035000 | 2024-09-20 3:47PM EDT | 35.00 | 0.38 | 0.38 | 0.42 | -0.07 | -15.56% | 93 | 6,664 | 23.73% |
| PFE250321C00036000 | 2024-09-20 12:31PM EDT | 36.00 | 0.28 | 0.28 | 0.31 | -0.08 | -22.22% | 1 | 974 | 23.83% |
| PFE250321C00037500 | 2024-09-20 3:48PM EDT | 37.50 | 0.18 | 0.18 | 0.21 | -0.05 | -21.74% | 71 | 1,740 | 24.46% |
| PFE250321C00040000 | 2024-09-20 3:13PM EDT | 40.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 101 | 4,933 | 25.78% |
| PFE250321C00042500 | 2024-09-20 3:33PM EDT | 42.50 | 0.10 | 0.04 | 0.12 | 0.00 | - | 2 | 3,786 | 29.69% |
| PFE250321C00045000 | 2024-09-19 3:15PM EDT | 45.00 | 0.12 | 0.03 | 0.11 | 0.00 | - | 1 | 4,194 | 32.72% |
| PFE250321C00047500 | 2024-08-26 10:15AM EDT | 47.50 | 0.08 | 0.02 | 0.09 | 0.00 | - | 100 | 441 | 34.77% |
| PFE250321C00050000 | 2024-09-19 1:43PM EDT | 50.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 1 | 1,345 | 41.11% |
| PFE250321C00055000 | 2024-09-19 12:29PM EDT | 55.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 13 | 2,259 | 40.63% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-09-17 10:53AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,531 | 51.95% |
| PFE250321P00017500 | 2024-09-20 12:17PM EDT | 17.50 | 0.10 | 0.09 | 0.14 | -0.04 | -28.57% | 30 | 2,700 | 44.14% |
| PFE250321P00020000 | 2024-09-19 3:15PM EDT | 20.00 | 0.19 | 0.13 | 0.17 | 0.00 | - | 6 | 7,448 | 35.84% |
| PFE250321P00021000 | 2024-09-11 3:52PM EDT | 21.00 | 0.21 | 0.15 | 0.19 | 0.00 | - | 8 | 73 | 32.91% |
| PFE250321P00022500 | 2024-09-20 3:50PM EDT | 22.50 | 0.30 | 0.23 | 0.28 | +0.03 | +11.11% | 34 | 31,987 | 30.37% |
| PFE250321P00024000 | 2024-09-20 10:54AM EDT | 24.00 | 0.42 | 0.37 | 0.42 | +0.02 | +5.00% | 1 | 2,487 | 28.13% |
| PFE250321P00025000 | 2024-09-20 3:04PM EDT | 25.00 | 0.55 | 0.52 | 0.69 | +0.01 | +1.85% | 1 | 19,709 | 29.25% |
| PFE250321P00026000 | 2024-09-20 2:41PM EDT | 26.00 | 0.75 | 0.66 | 0.79 | -0.01 | -1.32% | 20 | 2,895 | 26.47% |
| PFE250321P00027500 | 2024-09-20 3:04PM EDT | 27.50 | 1.20 | 1.14 | 1.19 | +0.03 | +2.56% | 12 | 17,585 | 25.00% |
| PFE250321P00029000 | 2024-09-20 2:14PM EDT | 29.00 | 1.80 | 1.76 | 1.86 | +0.05 | +2.86% | 40 | 2,519 | 25.05% |
| PFE250321P00030000 | 2024-09-20 3:11PM EDT | 30.00 | 2.35 | 2.20 | 2.58 | +0.04 | +1.73% | 27 | 5,030 | 27.20% |
| PFE250321P00031000 | 2024-09-20 12:30PM EDT | 31.00 | 2.98 | 2.55 | 3.40 | +0.28 | +10.37% | 2 | 1,070 | 29.74% |
| PFE250321P00032500 | 2024-09-20 2:30PM EDT | 32.50 | 4.00 | 3.90 | 5.10 | +0.30 | +8.11% | 1 | 4,029 | 38.31% |
| PFE250321P00034000 | 2024-09-19 9:49AM EDT | 34.00 | 4.85 | 4.25 | 6.20 | 0.00 | - | 3 | 37 | 38.55% |
| PFE250321P00035000 | 2024-09-16 11:03AM EDT | 35.00 | 5.74 | 5.40 | 6.30 | 0.00 | - | 5 | 1,094 | 28.91% |
| PFE250321P00036000 | 2024-09-19 9:50AM EDT | 36.00 | 6.55 | 6.85 | 7.85 | 0.00 | - | - | 4 | 39.84% |
| PFE250321P00037500 | 2024-09-17 9:44AM EDT | 37.50 | 7.70 | 7.40 | 8.35 | 0.00 | - | 1 | 1,191 | 26.12% |
| PFE250321P00040000 | 2024-08-29 11:55AM EDT | 40.00 | 11.30 | 9.95 | 11.60 | 0.00 | - | 11 | 405 | 45.90% |
| PFE250321P00042500 | 2024-07-05 9:32AM EDT | 42.50 | 15.03 | 11.30 | 12.25 | 0.00 | - | 1 | 93 | 0.00% |
| PFE250321P00045000 | 2024-09-19 9:48AM EDT | 45.00 | 15.25 | 14.85 | 16.60 | 0.00 | - | 7 | 9 | 55.81% |
| PFE250321P00047500 | 2024-09-19 9:49AM EDT | 47.50 | 17.70 | 17.70 | 18.40 | 0.00 | - | 2 | 71 | 44.39% |
| PFE250321P00050000 | 2024-05-16 2:02PM EDT | 50.00 | 21.15 | 21.80 | 23.20 | 0.00 | - | 8 | 8 | 78.98% |
| PFE250321P00055000 | 2024-06-28 11:47AM EDT | 55.00 | 27.20 | 23.75 | 24.85 | 0.00 | - | 3 | 3 | 0.00% |
