La bourse est fermée
Dow Jones
39 841,51 +283,40 (+0,72 %) Nasdaq
16 732,51 +221,33 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,41 +3 500,13 (+6,20 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:20PM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-05-03 10:01AM EDT | 20.00 | 7.60 | 8.80 | 8.95 | 0.00 | - | 2 | 0 | 109.38% |
| PFE240524C00022000 | 2024-05-08 2:49PM EDT | 22.00 | 6.25 | 6.80 | 7.10 | 0.00 | - | 10 | 10 | 104.69% |
| PFE240524C00023000 | 2024-05-09 10:15AM EDT | 23.00 | 4.75 | 5.70 | 5.95 | 0.00 | - | 2 | 1 | 90.63% |
| PFE240524C00024000 | 2024-05-13 10:44AM EDT | 24.00 | 4.60 | 4.70 | 4.95 | 0.00 | - | 1 | 1 | 76.56% |
| PFE240524C00024500 | 2024-05-10 3:06PM EDT | 24.50 | 3.56 | 4.30 | 4.45 | 0.00 | - | - | 1 | 54.69% |
| PFE240524C00025000 | 2024-05-15 11:30AM EDT | 25.00 | 3.85 | 3.75 | 3.95 | +0.40 | +11.59% | 22 | 55 | 63.09% |
| PFE240524C00025500 | 2024-05-10 3:05PM EDT | 25.50 | 2.57 | 3.15 | 3.45 | 0.00 | - | 1 | 1 | 56.25% |
| PFE240524C00026000 | 2024-05-15 9:57AM EDT | 26.00 | 2.69 | 2.82 | 2.96 | +0.38 | +16.45% | 10 | 193 | 50.78% |
| PFE240524C00026500 | 2024-05-15 1:09PM EDT | 26.50 | 2.59 | 2.32 | 2.44 | +0.59 | +29.50% | 3 | 2 | 41.60% |
| PFE240524C00027000 | 2024-05-15 12:11PM EDT | 27.00 | 2.00 | 1.84 | 1.97 | +0.62 | +44.93% | 70 | 683 | 37.70% |
| PFE240524C00027500 | 2024-05-15 12:14PM EDT | 27.50 | 1.50 | 1.21 | 1.46 | +0.51 | +51.52% | 127 | 136 | 29.49% |
| PFE240524C00028000 | 2024-05-15 2:04PM EDT | 28.00 | 0.95 | 0.94 | 0.98 | +0.34 | +55.74% | 878 | 4,366 | 23.34% |
| PFE240524C00028500 | 2024-05-15 1:58PM EDT | 28.50 | 0.57 | 0.56 | 0.59 | +0.23 | +67.65% | 532 | 3,727 | 21.00% |
| PFE240524C00029000 | 2024-05-15 1:55PM EDT | 29.00 | 0.28 | 0.28 | 0.30 | +0.12 | +75.00% | 2,329 | 4,232 | 19.63% |
| PFE240524C00029500 | 2024-05-15 1:59PM EDT | 29.50 | 0.12 | 0.12 | 0.14 | +0.05 | +71.43% | 779 | 881 | 19.92% |
| PFE240524C00030000 | 2024-05-15 2:01PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 734 | 2,630 | 21.49% |
| PFE240524C00030500 | 2024-05-15 1:55PM EDT | 30.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 27 | 231 | 23.63% |
| PFE240524C00031000 | 2024-05-15 12:19PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 36 | 541 | 26.95% |
| PFE240524C00031500 | 2024-05-15 11:56AM EDT | 31.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 125 | 31.64% |
| PFE240524C00032000 | 2024-05-15 11:55AM EDT | 32.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 1,549 | 35.94% |
| PFE240524C00033000 | 2024-05-15 12:55PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 164 | 264 | 41.41% |
| PFE240524C00034000 | 2024-05-15 1:16PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3 | 44.53% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 64.06% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 75.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-13 11:47AM EDT | 20.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 1,553 | 96.88% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 40 | 190 | 105.86% |
| PFE240524P00022000 | 2024-05-13 1:20PM EDT | 22.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 18 | 185 | 92.58% |
| PFE240524P00022500 | 2024-05-09 2:37PM EDT | 22.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 85.94% |
| PFE240524P00023000 | 2024-05-14 12:37PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,099 | 56.25% |
| PFE240524P00023500 | 2024-05-14 11:33AM EDT | 23.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 17 | 110 | 73.44% |
| PFE240524P00024000 | 2024-05-15 12:14PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 377 | 50.00% |
| PFE240524P00025000 | 2024-05-15 1:49PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 1,073 | 40.63% |
| PFE240524P00025500 | 2024-05-10 2:53PM EDT | 25.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 10 | 24 | 50.39% |
| PFE240524P00026000 | 2024-05-15 1:10PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 253 | 983 | 33.99% |
| PFE240524P00026500 | 2024-05-15 12:15PM EDT | 26.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 224 | 31.25% |
| PFE240524P00027000 | 2024-05-15 12:22PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 50 | 2,359 | 25.39% |
| PFE240524P00027500 | 2024-05-15 1:59PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 86 | 1,071 | 21.09% |
| PFE240524P00028000 | 2024-05-15 1:57PM EDT | 28.00 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 287 | 18,322 | 18.75% |
| PFE240524P00028500 | 2024-05-15 2:03PM EDT | 28.50 | 0.19 | 0.18 | 0.19 | -0.23 | -54.76% | 237 | 366 | 17.58% |
| PFE240524P00029000 | 2024-05-15 1:58PM EDT | 29.00 | 0.42 | 0.40 | 0.43 | -0.33 | -44.00% | 468 | 212 | 17.97% |
| PFE240524P00029500 | 2024-05-15 12:40PM EDT | 29.50 | 0.68 | 0.73 | 0.78 | -0.56 | -45.16% | 103 | 16 | 18.56% |
| PFE240524P00030000 | 2024-05-15 12:13PM EDT | 30.00 | 1.09 | 1.16 | 1.24 | -0.53 | -32.72% | 17 | 10 | 22.46% |
| PFE240524P00030500 | 2024-05-14 12:41PM EDT | 30.50 | 2.26 | 1.64 | 1.71 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240524P00031000 | 2024-05-13 11:50AM EDT | 31.00 | 2.60 | 2.10 | 2.26 | 0.00 | - | 1 | 1 | 36.33% |
| PFE240524P00032000 | 2024-05-14 9:33AM EDT | 32.00 | 3.35 | 3.10 | 3.25 | 0.00 | - | 11 | 25 | 45.70% |
| PFE240524P00034000 | 2024-05-13 10:06AM EDT | 34.00 | 5.40 | 5.10 | 5.20 | 0.00 | - | 27 | 0 | 55.08% |
| PFE240524P00037000 | 2024-05-13 10:00AM EDT | 37.00 | 8.50 | 8.10 | 8.20 | 0.00 | - | 4 | 3 | 77.34% |
