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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 522,95 +3 923,73 (+6,93 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 15.00 | 13.30 | 13.25 | 14.90 | 0.00 | - | 1 | 6 | 134.18% |
| PFE240621C00017500 | 2024-05-08 3:45PM EDT | 17.50 | 10.80 | 11.40 | 11.55 | 0.00 | - | 3 | 5 | 95.70% |
| PFE240621C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.20 | 9.90 | 10.05 | 0.00 | - | 1 | 1 | 82.42% |
| PFE240621C00020000 | 2024-05-13 11:22AM EDT | 20.00 | 8.70 | 8.90 | 9.05 | 0.00 | - | 2 | 229 | 73.83% |
| PFE240621C00021000 | 2024-05-10 11:28AM EDT | 21.00 | 7.14 | 7.95 | 8.05 | 0.00 | - | 1 | 30 | 67.97% |
| PFE240621C00022500 | 2024-05-14 3:32PM EDT | 22.50 | 6.03 | 6.35 | 6.65 | 0.00 | - | 2 | 198 | 56.06% |
| PFE240621C00024000 | 2024-05-15 11:56AM EDT | 24.00 | 5.00 | 4.95 | 5.10 | +0.40 | +8.70% | 2 | 152 | 50.49% |
| PFE240621C00025000 | 2024-05-15 3:27PM EDT | 25.00 | 4.00 | 3.95 | 4.10 | +0.42 | +11.73% | 412 | 1,868 | 42.19% |
| PFE240621C00026000 | 2024-05-15 3:36PM EDT | 26.00 | 3.03 | 3.00 | 3.10 | +0.45 | +17.44% | 378 | 6,575 | 33.99% |
| PFE240621C00027500 | 2024-05-15 3:55PM EDT | 27.50 | 1.70 | 1.69 | 1.72 | +0.34 | +25.00% | 1,661 | 28,754 | 25.20% |
| PFE240621C00029000 | 2024-05-15 3:55PM EDT | 29.00 | 0.70 | 0.70 | 0.71 | +0.20 | +40.82% | 2,978 | 26,625 | 21.39% |
| PFE240621C00030000 | 2024-05-15 3:59PM EDT | 30.00 | 0.33 | 0.31 | 0.33 | +0.10 | +45.45% | 3,924 | 39,580 | 20.70% |
| PFE240621C00031000 | 2024-05-15 3:42PM EDT | 31.00 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 2,281 | 7,168 | 21.19% |
| PFE240621C00032500 | 2024-05-15 3:14PM EDT | 32.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 610 | 29,760 | 23.05% |
| PFE240621C00034000 | 2024-05-15 3:36PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 24 | 10,613 | 28.32% |
| PFE240621C00035000 | 2024-05-15 3:38PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 51,819 | 30.86% |
| PFE240621C00036000 | 2024-05-14 12:32PM EDT | 36.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 2,376 | 34.38% |
| PFE240621C00037500 | 2024-05-14 9:32AM EDT | 37.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 9,191 | 37.50% |
| PFE240621C00039000 | 2024-05-15 1:51PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 9 | 1,497 | 48.05% |
| PFE240621C00040000 | 2024-05-15 9:32AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 48 | 12,055 | 44.92% |
| PFE240621C00041000 | 2024-03-21 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,068 | 58.20% |
| PFE240621C00042500 | 2024-05-15 2:56PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,480 | 47.66% |
| PFE240621C00044000 | 2024-03-19 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 860 | 53.91% |
| PFE240621C00045000 | 2024-05-14 1:55PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,317 | 50.00% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 60.94% |
| PFE240621C00047500 | 2024-05-10 3:50PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,240 | 56.25% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 76.17% |
| PFE240621C00050000 | 2024-05-13 10:28AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,275 | 59.38% |
| PFE240621C00052500 | 2024-05-10 2:53PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 1,870 | 65.63% |
| PFE240621C00055000 | 2024-04-30 11:29AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,987 | 68.75% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,498 | 73.44% |
| PFE240621C00060000 | 2024-05-01 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,115 | 78.13% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 93.75% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 96.88% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 103.13% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 109.38% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-14 9:30AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,422 | 75.00% |
| PFE240621P00017500 | 2024-05-08 11:41AM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 3,586 | 67.97% |
| PFE240621P00019000 | 2024-05-14 11:25AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 720 | 4,621 | 60.16% |
| PFE240621P00020000 | 2024-05-15 3:51PM EDT | 20.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 3 | 9,999 | 53.13% |
| PFE240621P00021000 | 2024-05-15 11:31AM EDT | 21.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 3 | 10,777 | 55.86% |
| PFE240621P00022500 | 2024-05-15 3:24PM EDT | 22.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 43 | 19,451 | 39.06% |
| PFE240621P00024000 | 2024-05-15 2:12PM EDT | 24.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 27,279 | 33.20% |
| PFE240621P00025000 | 2024-05-15 3:42PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 110 | 42,548 | 25.78% |
| PFE240621P00026000 | 2024-05-15 3:55PM EDT | 26.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 561 | 50,199 | 22.46% |
| PFE240621P00027500 | 2024-05-15 3:56PM EDT | 27.50 | 0.20 | 0.19 | 0.20 | -0.12 | -37.50% | 2,518 | 50,174 | 18.26% |
| PFE240621P00029000 | 2024-05-15 3:58PM EDT | 29.00 | 0.69 | 0.70 | 0.72 | -0.30 | -30.30% | 582 | 16,243 | 16.85% |
| PFE240621P00030000 | 2024-05-15 3:41PM EDT | 30.00 | 1.38 | 1.32 | 1.37 | -0.35 | -20.23% | 171 | 23,350 | 16.02% |
| PFE240621P00031000 | 2024-05-15 3:56PM EDT | 31.00 | 2.18 | 2.17 | 2.43 | -0.48 | -18.05% | 648 | 2,595 | 25.39% |
| PFE240621P00032500 | 2024-05-15 3:55PM EDT | 32.50 | 3.65 | 3.60 | 3.70 | -0.60 | -14.12% | 1,203 | 2,763 | 19.53% |
| PFE240621P00034000 | 2024-05-13 2:29PM EDT | 34.00 | 5.70 | 5.10 | 5.20 | 0.00 | - | 6 | 4 | 25.39% |
| PFE240621P00035000 | 2024-05-15 3:13PM EDT | 35.00 | 6.15 | 6.10 | 6.20 | -0.45 | -6.82% | 1,112 | 713 | 28.91% |
| PFE240621P00036000 | 2024-05-10 3:00PM EDT | 36.00 | 8.05 | 7.10 | 7.20 | 0.00 | - | 3 | 0 | 32.42% |
| PFE240621P00037500 | 2024-05-15 3:13PM EDT | 37.50 | 8.65 | 8.60 | 8.70 | -0.30 | -3.35% | 170 | 85 | 37.50% |
| PFE240621P00039000 | 2024-05-10 3:03PM EDT | 39.00 | 11.15 | 10.10 | 10.20 | 0.00 | - | 15 | 0 | 42.19% |
| PFE240621P00040000 | 2024-05-15 3:13PM EDT | 40.00 | 11.15 | 11.10 | 11.20 | -0.45 | -3.88% | 80 | 49 | 44.92% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 132.57% |
| PFE240621P00042500 | 2024-05-13 2:03PM EDT | 42.50 | 14.17 | 13.65 | 13.95 | 0.00 | - | 1 | 4 | 68.36% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 15.10 | 15.20 | 0.00 | - | 1 | 0 | 55.86% |
| PFE240621P00045000 | 2024-05-15 3:13PM EDT | 45.00 | 16.15 | 16.10 | 16.20 | -0.45 | -2.71% | 120 | 63 | 58.59% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 150.29% |
| PFE240621P00047500 | 2023-12-26 3:29PM EDT | 47.50 | 19.30 | 19.60 | 20.55 | 0.00 | - | 1 | 5 | 150.68% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 174.66% |
| PFE240621P00050000 | 2024-05-15 3:13PM EDT | 50.00 | 21.15 | 21.10 | 21.30 | -0.45 | -2.08% | 150 | 80 | 70.31% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 174.61% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 173.83% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 180.08% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 189.94% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 196.39% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 207.62% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 211.77% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 244.24% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 218.65% |
