La bourse ferme dans 2 h 47 min
CAC 40
7 460,68 -26,74 (-0,36 %) Euro Stoxx 50
4 843,70 -17,08 (-0,35 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1122 +0,0005 (+0,04 %) Gold future
2 600,90 +8,50 (+0,33 %) Bitcoin EUR
53 871,62 +647,36 (+1,22 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:35.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00035000 | 2024-09-17 3:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 16,336 | 50.00% |
| PFE240927C00035000 | 2024-09-17 3:51PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 25.00% |
| PFE241004C00035000 | 2024-09-12 10:02AM EDT | 2024-10-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 25.00% |
| PFE241011C00035000 | 2024-09-17 11:30AM EDT | 2024-10-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 188 | 12.50% |
| PFE241018C00035000 | 2024-09-17 3:43PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 6,008 | 12.50% |
| PFE241025C00035000 | 2024-09-16 12:50PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| PFE241115C00035000 | 2024-09-17 3:38PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 6,732 | 12.50% |
| PFE241220C00035000 | 2024-09-17 2:30PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 283 | 4,397 | 6.25% |
| PFE250117C00035000 | 2024-09-17 3:44PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 433 | 57,680 | 6.25% |
| PFE250321C00035000 | 2024-09-17 3:06PM EDT | 2025-03-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 6,584 | 6.25% |
| PFE250620C00035000 | 2024-09-17 3:56PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 139 | 16,071 | 6.25% |
| PFE251121C00035000 | 2024-09-17 1:19PM EDT | 2025-11-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 40 | 480 | 3.13% |
| PFE251219C00035000 | 2024-09-17 9:31AM EDT | 2025-12-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10,137 | 3.13% |
| PFE260116C00035000 | 2024-09-17 3:51PM EDT | 2026-01-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 65 | 27,745 | 3.13% |
| PFE260618C00035000 | 2024-09-17 12:50PM EDT | 2026-06-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 33 | 1,817 | 3.13% |
| PFE261218C00035000 | 2024-09-17 9:58AM EDT | 2026-12-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 750 | 3.13% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00035000 | 2024-09-12 3:25PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 70 | 101 | 0.00% |
| PFE240927P00035000 | 2024-08-08 3:58PM EDT | 2024-09-27 | 6.29 | 5.30 | 6.50 | 0.00 | - | - | 0 | 117.87% |
| PFE241018P00035000 | 2024-09-16 11:09AM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PFE241115P00035000 | 2024-09-17 2:17PM EDT | 2024-11-15 | 5.45 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 0.00% |
| PFE241220P00035000 | 2024-09-17 10:57AM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 0.00% |
| PFE250117P00035000 | 2024-09-17 11:58AM EDT | 2025-01-17 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 32,490 | 0.00% |
| PFE250321P00035000 | 2024-09-16 11:03AM EDT | 2025-03-21 | 5.74 | 0.00 | 0.00 | 0.00 | - | 5 | 1,094 | 0.00% |
| PFE250620P00035000 | 2024-09-16 12:26PM EDT | 2025-06-20 | 5.98 | 0.00 | 0.00 | 0.00 | - | 22 | 549 | 0.00% |
| PFE251121P00035000 | 2024-09-12 11:23AM EDT | 2025-11-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 300 | 457 | 0.00% |
| PFE251219P00035000 | 2024-09-11 2:50PM EDT | 2025-12-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8,720 | 0.00% |
| PFE260116P00035000 | 2024-09-16 10:08AM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9,711 | 0.00% |
| PFE260618P00035000 | 2024-08-01 10:08AM EDT | 2026-06-18 | 6.70 | 5.45 | 7.70 | 0.00 | - | 1 | 80 | 27.52% |
| PFE261218P00035000 | 2024-09-06 10:15AM EDT | 2026-12-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2,103 | 0.00% |
