La bourse ferme dans 39 min
CAC 40
7 394,74 -30,52 (-0,41 %) Euro Stoxx 50
4 744,77 -33,89 (-0,71 %) Dow Jones
40 622,55 -207,04 (-0,51 %) EUR/USD
1,1023 -0,0017 (-0,15 %) Gold future
2 534,60 +1,90 (+0,08 %) Bitcoin EUR
51 738,15 +1 835,68 (+3,68 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:51AM EDT. Marché ouvert.
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620C00015000 | 2024-08-21 9:30AM EDT | 15.00 | 13.59 | 14.25 | 16.25 | 0.00 | - | 1 | 232 | 64.01% |
| PFE250620C00018000 | 2024-09-04 1:00PM EDT | 18.00 | 10.67 | 11.70 | 12.40 | 0.00 | - | 1 | 65 | 53.32% |
| PFE250620C00020000 | 2024-09-06 12:20PM EDT | 20.00 | 8.70 | 9.70 | 10.50 | 0.00 | - | 1 | 1,118 | 46.53% |
| PFE250620C00023000 | 2024-09-10 9:52AM EDT | 23.00 | 7.10 | 6.55 | 7.10 | +0.96 | +15.64% | 2 | 1,149 | 27.64% |
| PFE250620C00025000 | 2024-09-10 9:51AM EDT | 25.00 | 5.50 | 4.85 | 5.45 | +0.19 | +3.58% | 308 | 13,819 | 26.15% |
| PFE250620C00028000 | 2024-09-10 9:49AM EDT | 28.00 | 3.50 | 3.20 | 3.40 | +0.23 | +7.03% | 17 | 12,711 | 24.88% |
| PFE250620C00030000 | 2024-09-10 10:16AM EDT | 30.00 | 2.30 | 2.23 | 2.39 | +0.09 | +4.07% | 88 | 23,194 | 24.66% |
| PFE250620C00032000 | 2024-09-10 10:01AM EDT | 32.00 | 1.52 | 1.44 | 1.62 | -0.03 | -1.94% | 3 | 8,736 | 24.46% |
| PFE250620C00035000 | 2024-09-10 10:12AM EDT | 35.00 | 0.83 | 0.82 | 0.86 | +0.02 | +2.47% | 280 | 15,572 | 24.37% |
| PFE250620C00037000 | 2024-09-10 9:52AM EDT | 37.00 | 0.55 | 0.49 | 0.62 | +0.02 | +3.77% | 11 | 2,657 | 25.39% |
| PFE250620C00040000 | 2024-09-10 10:13AM EDT | 40.00 | 0.30 | 0.27 | 0.32 | 0.00 | - | 11 | 9,518 | 25.44% |
| PFE250620C00042000 | 2024-09-06 1:45PM EDT | 42.00 | 0.16 | 0.18 | 0.26 | 0.00 | - | 8 | 3,111 | 26.91% |
| PFE250620C00045000 | 2024-09-10 10:17AM EDT | 45.00 | 0.14 | 0.11 | 0.16 | +0.03 | +27.27% | 1 | 3,738 | 27.83% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620P00015000 | 2024-09-04 2:22PM EDT | 15.00 | 0.10 | 0.07 | 0.19 | 0.00 | - | 1 | 1,892 | 47.46% |
| PFE250620P00018000 | 2024-09-03 10:51AM EDT | 18.00 | 0.22 | 0.11 | 0.26 | 0.00 | - | 6 | 5,821 | 39.01% |
| PFE250620P00020000 | 2024-09-06 2:34PM EDT | 20.00 | 0.31 | 0.22 | 0.31 | 0.00 | - | 2 | 9,045 | 33.59% |
| PFE250620P00023000 | 2024-09-09 3:51PM EDT | 23.00 | 0.59 | 0.49 | 0.56 | 0.00 | - | 20 | 20,659 | 28.88% |
| PFE250620P00025000 | 2024-09-10 9:46AM EDT | 25.00 | 0.86 | 0.85 | 0.92 | -0.06 | -6.52% | 1 | 38,924 | 27.20% |
| PFE250620P00028000 | 2024-09-10 10:12AM EDT | 28.00 | 1.82 | 1.76 | 1.88 | -0.03 | -1.62% | 4 | 25,247 | 25.76% |
| PFE250620P00030000 | 2024-09-10 9:57AM EDT | 30.00 | 2.75 | 2.68 | 2.84 | -0.03 | -1.08% | 1 | 12,398 | 25.22% |
| PFE250620P00032000 | 2024-09-10 9:58AM EDT | 32.00 | 3.90 | 3.85 | 4.20 | -0.70 | -15.22% | 288 | 5,808 | 26.32% |
| PFE250620P00035000 | 2024-09-09 1:16PM EDT | 35.00 | 6.45 | 6.15 | 6.35 | 0.00 | - | 1 | 528 | 25.51% |
| PFE250620P00037000 | 2024-07-26 10:30AM EDT | 37.00 | 7.00 | 7.75 | 8.60 | 0.00 | - | 3 | 286 | 32.84% |
| PFE250620P00040000 | 2024-08-30 3:01PM EDT | 40.00 | 11.22 | 10.45 | 11.20 | 0.00 | - | 1 | 80 | 33.45% |
| PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 49.90% |
| PFE250620P00045000 | 2024-07-15 3:37PM EDT | 45.00 | 16.15 | 15.65 | 16.75 | 0.00 | - | 1 | 1 | 48.80% |
