La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 494,76 +3 901,29 (+6,89 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607C00022000 | 2024-05-08 9:36AM EDT | 22.00 | 5.71 | 6.80 | 6.95 | 0.00 | - | 2 | 0 | 58.59% |
| PFE240607C00024000 | 2024-05-09 10:54AM EDT | 24.00 | 3.85 | 4.85 | 4.95 | 0.00 | - | 5 | 6 | 51.37% |
| PFE240607C00025000 | 2024-05-15 10:09AM EDT | 25.00 | 3.77 | 3.85 | 3.95 | +0.27 | +7.71% | 1 | 22 | 42.38% |
| PFE240607C00026000 | 2024-05-15 1:42PM EDT | 26.00 | 2.99 | 2.87 | 2.95 | +0.46 | +18.18% | 2 | 11 | 33.40% |
| PFE240607C00027000 | 2024-05-15 2:16PM EDT | 27.00 | 2.00 | 1.90 | 2.00 | +0.49 | +32.45% | 8 | 303 | 27.05% |
| PFE240607C00028000 | 2024-05-15 3:13PM EDT | 28.00 | 1.11 | 1.07 | 1.11 | +0.31 | +38.75% | 264 | 16,824 | 21.19% |
| PFE240607C00029000 | 2024-05-15 3:49PM EDT | 29.00 | 0.46 | 0.46 | 0.49 | +0.16 | +50.00% | 412 | 6,996 | 19.43% |
| PFE240607C00030000 | 2024-05-15 3:40PM EDT | 30.00 | 0.17 | 0.16 | 0.17 | +0.07 | +70.00% | 314 | 1,669 | 19.24% |
| PFE240607C00031000 | 2024-05-15 1:23PM EDT | 31.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 248 | 453 | 21.39% |
| PFE240607C00032000 | 2024-05-15 2:59PM EDT | 32.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 2,000 | 122 | 24.81% |
| PFE240607C00033000 | 2024-05-13 3:45PM EDT | 33.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 205 | 286 | 30.47% |
| PFE240607C00034000 | 2024-05-13 12:14PM EDT | 34.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 35.55% |
| PFE240607C00036000 | 2024-05-14 3:17PM EDT | 36.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 8 | 9 | 55.86% |
| PFE240607C00038000 | 2024-05-15 2:28PM EDT | 38.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 7 | 50.39% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607P00018000 | 2024-05-08 1:41PM EDT | 18.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 96.09% |
| PFE240607P00020000 | 2024-05-06 9:30AM EDT | 20.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 139 | 77.34% |
| PFE240607P00021000 | 2024-04-30 11:53AM EDT | 21.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 10 | 68.36% |
| PFE240607P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 66 | 59.77% |
| PFE240607P00023000 | 2024-05-14 12:37PM EDT | 23.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 200 | 52.93% |
| PFE240607P00024000 | 2024-05-13 9:30AM EDT | 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 572 | 37.89% |
| PFE240607P00025000 | 2024-05-15 2:56PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 52 | 160 | 28.91% |
| PFE240607P00026000 | 2024-05-15 2:59PM EDT | 26.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2,009 | 261 | 25.00% |
| PFE240607P00027000 | 2024-05-15 3:03PM EDT | 27.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 70 | 16,210 | 19.34% |
| PFE240607P00028000 | 2024-05-15 1:03PM EDT | 28.00 | 0.20 | 0.19 | 0.22 | -0.19 | -52.78% | 102 | 703 | 18.36% |
| PFE240607P00029000 | 2024-05-15 1:30PM EDT | 29.00 | 0.52 | 0.57 | 0.61 | -0.46 | -46.94% | 23 | 74 | 17.43% |
| PFE240607P00030000 | 2024-05-15 2:27PM EDT | 30.00 | 1.26 | 1.27 | 1.32 | -0.24 | -16.00% | 4 | 71 | 17.77% |
| PFE240607P00032000 | 2024-05-15 1:48PM EDT | 32.00 | 3.16 | 3.10 | 3.25 | -0.88 | -21.78% | 1 | 1 | 27.93% |
