Marchés français ouverture 5 h 11 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 724,02 -109,25 (-0,30 %) EUR/USD
1,1084 +0,0007 (+0,07 %) HANG SENG
17 409,14 +168,75 (+0,98 %) Bitcoin EUR
52 341,14 +213,70 (+0,41 %)
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’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913C00020000 | 2024-09-11 12:06PM EDT | 20.00 | 9.60 | 8.40 | 10.10 | 0.00 | - | 1 | 20 | 417.19% |
| PFE240913C00021000 | 2024-09-12 12:08PM EDT | 21.00 | 8.17 | 7.70 | 8.85 | +0.37 | +4.74% | 1 | 2 | 390.63% |
| PFE240913C00023500 | 2024-09-12 9:34AM EDT | 23.50 | 6.00 | 4.65 | 6.15 | -0.15 | -2.44% | 3 | 4 | 418.75% |
| PFE240913C00024000 | 2024-09-09 12:06PM EDT | 24.00 | 5.70 | 5.10 | 6.20 | +0.33 | +6.15% | 1 | 13 | 390.23% |
| PFE240913C00025000 | 2024-09-12 10:07AM EDT | 25.00 | 4.05 | 3.40 | 4.95 | -0.20 | -4.71% | 5 | 286 | 143.75% |
| PFE240913C00025500 | 2024-09-10 10:01AM EDT | 25.50 | 4.00 | 3.60 | 4.70 | 0.00 | - | 3 | 11 | 305.86% |
| PFE240913C00026000 | 2024-09-10 11:28AM EDT | 26.00 | 3.72 | 2.83 | 4.10 | 0.00 | - | 5 | 16 | 230.86% |
| PFE240913C00026500 | 2024-09-09 11:02AM EDT | 26.50 | 2.68 | 2.45 | 3.15 | 0.00 | - | 8 | 6 | 157.81% |
| PFE240913C00027000 | 2024-09-12 1:51PM EDT | 27.00 | 2.26 | 1.94 | 2.28 | -0.25 | -9.96% | 91 | 181 | 128.91% |
| PFE240913C00027500 | 2024-09-12 10:28AM EDT | 27.50 | 1.63 | 1.45 | 2.08 | -0.53 | -24.54% | 25 | 86 | 102.34% |
| PFE240913C00028000 | 2024-09-12 3:10PM EDT | 28.00 | 1.19 | 0.74 | 1.60 | -0.35 | -22.73% | 121 | 1,482 | 151.56% |
| PFE240913C00028500 | 2024-09-12 3:54PM EDT | 28.50 | 0.73 | 0.58 | 1.10 | -0.35 | -32.41% | 423 | 2,081 | 71.88% |
| PFE240913C00029000 | 2024-09-12 3:59PM EDT | 29.00 | 0.24 | 0.22 | 0.32 | -0.46 | -65.71% | 7,020 | 8,721 | 38.09% |
| PFE240913C00029500 | 2024-09-12 3:59PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | -0.24 | -82.76% | 3,586 | 6,726 | 27.34% |
| PFE240913C00030000 | 2024-09-12 3:57PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,315 | 8,866 | 37.50% |
| PFE240913C00030500 | 2024-09-12 1:29PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,737 | 46.88% |
| PFE240913C00031000 | 2024-09-12 10:44AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,174 | 53.13% |
| PFE240913C00031500 | 2024-09-10 2:20PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 167 | 65.63% |
| PFE240913C00032000 | 2024-09-11 11:07AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,097 | 78.13% |
| PFE240913C00032500 | 2024-09-11 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 437 | 87.50% |
| PFE240913C00033000 | 2024-09-03 12:11PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 931 | 100.00% |
| PFE240913C00033500 | 2024-09-10 3:33PM EDT | 33.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 23 | 239.45% |
| PFE240913C00034000 | 2024-09-09 11:14AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 150 | 118.75% |
| PFE240913C00034500 | 2024-08-28 2:54PM EDT | 34.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 162.50% |
| PFE240913C00035000 | 2024-08-26 11:30AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 211 | 137.50% |
| PFE240913C00036000 | 2024-08-22 11:22AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 162.50% |
| PFE240913C00037000 | 2024-08-20 11:48AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 175.00% |
| PFE240913C00038000 | 2024-08-20 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 221.88% |
| PFE240913C00039000 | 2024-08-19 10:19AM EDT | 39.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 16 | 398.44% |
| PFE240913C00040000 | 2024-08-19 9:49AM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 295.31% |
| PFE240913C00041000 | 2024-09-11 9:41AM EDT | 41.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 335.94% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913P00020000 | 2024-08-05 9:38AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE240913P00021000 | 2024-08-12 12:23PM EDT | 21.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | - | 10 | 418.75% |
| PFE240913P00022000 | 2024-08-22 1:43PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 212.50% |
| PFE240913P00023000 | 2024-09-04 10:22AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 133 | 196.88% |
| PFE240913P00023500 | 2024-09-05 3:15PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,638 | 168.75% |
| PFE240913P00024000 | 2024-09-06 2:22PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 150.00% |
| PFE240913P00024500 | 2024-09-05 2:33PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 150.00% |
| PFE240913P00025000 | 2024-09-09 1:17PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,636 | 1,799 | 125.00% |
| PFE240913P00025500 | 2024-09-06 10:05AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 42 | 109.38% |
| PFE240913P00026000 | 2024-09-11 12:17PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 93.75% |
| PFE240913P00026500 | 2024-09-10 11:30AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 548 | 90.63% |
| PFE240913P00027000 | 2024-09-12 10:43AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 14,755 | 68.75% |
| PFE240913P00027500 | 2024-09-12 10:15AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 19,766 | 59.38% |
| PFE240913P00028000 | 2024-09-12 3:21PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,090 | 13,468 | 50.00% |
| PFE240913P00028500 | 2024-09-12 3:28PM EDT | 28.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,980 | 2,779 | 32.03% |
| PFE240913P00029000 | 2024-09-12 3:59PM EDT | 29.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 4,123 | 3,093 | 24.22% |
| PFE240913P00029500 | 2024-09-12 3:59PM EDT | 29.50 | 0.37 | 0.23 | 0.37 | +0.22 | +146.67% | 334 | 3,647 | 22.66% |
| PFE240913P00030000 | 2024-09-12 3:23PM EDT | 30.00 | 0.85 | 0.48 | 1.63 | +0.43 | +102.38% | 66 | 570 | 86.33% |
| PFE240913P00030500 | 2024-09-11 11:48AM EDT | 30.50 | 1.25 | 1.12 | 1.58 | +0.27 | +27.55% | 1 | 19 | 115.63% |
| PFE240913P00031000 | 2024-09-11 11:25AM EDT | 31.00 | 1.96 | 1.44 | 2.06 | +0.35 | +21.74% | 7 | 20 | 133.59% |
| PFE240913P00031500 | 2024-09-12 12:06PM EDT | 31.50 | 2.39 | 2.08 | 2.54 | +0.42 | +21.32% | 5 | 33 | 148.83% |
| PFE240913P00032000 | 2024-09-12 3:14PM EDT | 32.00 | 2.80 | 2.63 | 3.30 | +0.25 | +9.80% | 40 | 19 | 145.31% |
| PFE240913P00032500 | 2024-09-10 12:56PM EDT | 32.50 | 3.25 | 2.86 | 3.40 | +0.38 | +13.24% | 9 | 5 | 135.94% |
| PFE240913P00033000 | 2024-09-12 9:38AM EDT | 33.00 | 3.70 | 3.05 | 3.90 | +0.35 | +10.45% | 31 | 0 | 150.00% |
| PFE240913P00037000 | 2024-09-03 9:35AM EDT | 37.00 | 7.75 | 7.10 | 8.90 | -0.40 | -4.91% | 5 | 3 | 306.25% |
| PFE240913P00038000 | 2024-09-06 3:28PM EDT | 38.00 | 9.55 | 8.05 | 8.90 | 0.00 | - | 1 | 0 | 273.44% |
