La bourse est fermée
Dow Jones
39 837,33 +279,22 (+0,71 %) Nasdaq
16 730,04 +218,86 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 075,16 +3 646,55 (+6,46 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:55PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00019000 | 2024-04-23 10:14AM EDT | 19.00 | 7.40 | 9.75 | 9.90 | 0.00 | - | 1 | 0 | 95.31% |
| PFE240531C00020000 | 2024-05-06 12:34PM EDT | 20.00 | 8.15 | 8.80 | 8.90 | 0.00 | - | 1 | 0 | 92.19% |
| PFE240531C00023000 | 2024-05-09 3:53PM EDT | 23.00 | 5.30 | 5.80 | 5.90 | 0.00 | - | 10 | 11 | 61.33% |
| PFE240531C00024000 | 2024-05-09 10:54AM EDT | 24.00 | 3.80 | 4.80 | 4.90 | 0.00 | - | 1 | 2 | 51.56% |
| PFE240531C00025000 | 2024-05-14 1:14PM EDT | 25.00 | 3.30 | 3.80 | 3.95 | 0.00 | - | 45 | 239 | 53.32% |
| PFE240531C00026000 | 2024-05-15 2:08PM EDT | 26.00 | 2.93 | 2.83 | 2.91 | +0.58 | +24.68% | 42 | 84 | 38.67% |
| PFE240531C00026500 | 2024-05-13 12:51PM EDT | 26.50 | 2.00 | 2.21 | 2.46 | 0.00 | - | 2 | 2 | 37.11% |
| PFE240531C00027000 | 2024-05-15 2:14PM EDT | 27.00 | 1.94 | 1.85 | 1.93 | +0.53 | +37.59% | 31 | 350 | 29.30% |
| PFE240531C00027500 | 2024-05-15 12:06PM EDT | 27.50 | 1.59 | 1.39 | 1.45 | +0.52 | +48.60% | 25 | 174 | 24.71% |
| PFE240531C00028000 | 2024-05-15 2:27PM EDT | 28.00 | 1.02 | 0.97 | 1.02 | +0.37 | +56.92% | 324 | 5,917 | 21.97% |
| PFE240531C00028500 | 2024-05-15 2:08PM EDT | 28.50 | 0.68 | 0.62 | 0.65 | +0.26 | +61.90% | 250 | 301 | 20.02% |
| PFE240531C00029000 | 2024-05-15 2:40PM EDT | 29.00 | 0.37 | 0.36 | 0.38 | +0.12 | +48.00% | 1,706 | 3,758 | 19.24% |
| PFE240531C00029500 | 2024-05-15 2:36PM EDT | 29.50 | 0.20 | 0.19 | 0.21 | +0.09 | +75.00% | 638 | 160 | 19.34% |
| PFE240531C00030000 | 2024-05-15 2:16PM EDT | 30.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 1,353 | 1,263 | 19.73% |
| PFE240531C00030500 | 2024-05-15 12:21PM EDT | 30.50 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 3 | 59 | 20.61% |
| PFE240531C00031000 | 2024-05-15 1:50PM EDT | 31.00 | 0.06 | 0.03 | 0.04 | +0.04 | +200.00% | 37 | 247 | 22.46% |
| PFE240531C00032000 | 2024-05-15 1:43PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 136 | 1,143 | 26.17% |
| PFE240531C00033000 | 2024-05-10 10:18AM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 100 | 175 | 34.38% |
| PFE240531C00034000 | 2024-05-09 12:53PM EDT | 34.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 3 | 3 | 47.46% |
| PFE240531C00035000 | 2024-05-13 3:29PM EDT | 35.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 84 | 234 | 53.13% |
| PFE240531C00036000 | 2024-05-14 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 51.56% |
| PFE240531C00037000 | 2024-05-10 2:06PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 53.91% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 20.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 91.41% |
| PFE240531P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 36 | 223 | 80.86% |
| PFE240531P00022000 | 2024-05-13 10:11AM EDT | 22.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 60 | 70.70% |
| PFE240531P00023000 | 2024-05-13 1:36PM EDT | 23.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 12 | 366 | 59.77% |
| PFE240531P00024000 | 2024-05-15 11:27AM EDT | 24.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 588 | 44.92% |
| PFE240531P00025000 | 2024-05-15 1:23PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 51 | 1,029 | 36.33% |
| PFE240531P00026000 | 2024-05-15 1:31PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 552 | 2,181 | 27.74% |
| PFE240531P00026500 | 2024-05-14 1:09PM EDT | 26.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 44 | 26.17% |
| PFE240531P00027000 | 2024-05-15 2:33PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 135 | 1,932 | 20.31% |
| PFE240531P00027500 | 2024-05-15 11:33AM EDT | 27.50 | 0.08 | 0.05 | 0.07 | -0.06 | -42.86% | 3 | 70 | 18.46% |
| PFE240531P00028000 | 2024-05-15 2:28PM EDT | 28.00 | 0.13 | 0.12 | 0.14 | -0.15 | -53.57% | 707 | 780 | 17.29% |
| PFE240531P00028500 | 2024-05-15 2:37PM EDT | 28.50 | 0.28 | 0.26 | 0.29 | -0.26 | -49.06% | 1,115 | 195 | 16.94% |
| PFE240531P00029000 | 2024-05-15 1:26PM EDT | 29.00 | 0.47 | 0.50 | 0.54 | -0.38 | -44.71% | 72 | 116 | 17.09% |
| PFE240531P00029500 | 2024-05-15 1:44PM EDT | 29.50 | 0.77 | 0.83 | 0.86 | -0.60 | -43.80% | 50 | 2 | 16.21% |
| PFE240531P00030000 | 2024-05-15 12:05PM EDT | 30.00 | 1.18 | 1.24 | 1.29 | -0.44 | -27.16% | 52 | 32 | 17.48% |
| PFE240531P00031000 | 2024-05-15 9:36AM EDT | 31.00 | 2.29 | 2.14 | 2.26 | -0.38 | -14.23% | 1 | 2 | 23.24% |
| PFE240531P00031500 | 2024-05-15 9:32AM EDT | 31.50 | 2.90 | 2.66 | 2.82 | -0.10 | -3.33% | 19 | 26 | 33.20% |
| PFE240531P00032000 | 2024-05-13 9:49AM EDT | 32.00 | 3.65 | 3.15 | 3.30 | 0.00 | - | 2 | 12 | 35.35% |
| PFE240531P00033000 | 2024-05-15 9:49AM EDT | 33.00 | 4.35 | 4.15 | 4.30 | -0.05 | -1.14% | 3 | 3 | 42.77% |
| PFE240531P00035000 | 2024-05-06 9:30AM EDT | 35.00 | 8.30 | 6.15 | 6.30 | 0.00 | - | - | 0 | 56.25% |
| PFE240531P00037000 | 2024-05-07 3:39PM EDT | 37.00 | 9.60 | 8.15 | 8.30 | 0.00 | - | - | 0 | 50.00% |
