La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 178,38 -1 146,12 (-2,00 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240712C00018000 | 2024-06-10 10:13AM EDT | 18.00 | 10.13 | 9.20 | 12.05 | 0.00 | - | 1 | 6 | 201.37% |
| PFE240712C00023000 | 2024-06-24 2:06PM EDT | 23.00 | 5.25 | 4.25 | 7.05 | 0.00 | - | 1 | 1 | 115.82% |
| PFE240712C00024000 | 2024-06-20 10:15AM EDT | 24.00 | 3.98 | 3.20 | 5.80 | 0.00 | - | 1 | 11 | 89.45% |
| PFE240712C00025000 | 2024-06-28 3:09PM EDT | 25.00 | 3.23 | 2.13 | 5.10 | +0.78 | +31.84% | 1 | 0 | 81.05% |
| PFE240712C00026000 | 2024-06-27 3:29PM EDT | 26.00 | 2.11 | 1.91 | 4.10 | +0.25 | +13.44% | 6 | 32 | 84.86% |
| PFE240712C00027000 | 2024-06-28 3:47PM EDT | 27.00 | 1.10 | 1.07 | 1.33 | +0.05 | +4.76% | 107 | 261 | 33.20% |
| PFE240712C00028000 | 2024-06-28 3:41PM EDT | 28.00 | 0.47 | 0.43 | 0.52 | -0.01 | -2.08% | 555 | 3,404 | 23.44% |
| PFE240712C00029000 | 2024-06-28 3:59PM EDT | 29.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 1,575 | 2,309 | 21.29% |
| PFE240712C00030000 | 2024-06-28 3:11PM EDT | 30.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 148 | 1,908 | 23.05% |
| PFE240712C00031000 | 2024-06-28 3:50PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 445 | 29.30% |
| PFE240712C00032000 | 2024-06-28 2:19PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 17 | 280 | 36.33% |
| PFE240712C00033000 | 2024-06-25 10:55AM EDT | 33.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 227 | 45.31% |
| PFE240712C00034000 | 2024-06-28 3:48PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 112 | 37 | 46.09% |
| PFE240712C00035000 | 2024-06-28 1:07PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 118 | 46.88% |
| PFE240712C00036000 | 2024-06-27 3:40PM EDT | 36.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 112 | 68.36% |
| PFE240712C00038000 | 2024-06-05 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 56.25% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240712P00022000 | 2024-06-28 11:43AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 549 | 51.56% |
| PFE240712P00023000 | 2024-06-26 1:29PM EDT | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,001 | 681 | 60.94% |
| PFE240712P00024000 | 2024-06-27 11:50AM EDT | 24.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 147 | 49.22% |
| PFE240712P00025000 | 2024-06-27 3:08PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 727 | 34.18% |
| PFE240712P00026000 | 2024-06-28 2:01PM EDT | 26.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 12 | 1,887 | 24.22% |
| PFE240712P00027000 | 2024-06-28 3:18PM EDT | 27.00 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 83 | 5,299 | 20.90% |
| PFE240712P00028000 | 2024-06-28 3:57PM EDT | 28.00 | 0.42 | 0.39 | 0.45 | -0.30 | -41.67% | 87 | 17,621 | 19.43% |
| PFE240712P00029000 | 2024-06-28 3:25PM EDT | 29.00 | 1.10 | 1.03 | 1.14 | -0.20 | -15.38% | 75 | 16,028 | 20.02% |
| PFE240712P00030000 | 2024-06-28 1:31PM EDT | 30.00 | 2.07 | 1.81 | 2.70 | -0.46 | -18.18% | 25 | 13 | 62.99% |
| PFE240712P00032000 | 2024-06-12 11:01AM EDT | 32.00 | 4.33 | 2.31 | 6.15 | 0.00 | - | - | 0 | 57.03% |
| PFE240712P00034000 | 2024-06-10 12:05PM EDT | 34.00 | 5.91 | 4.20 | 8.00 | 0.00 | - | - | 0 | 58.98% |
| PFE240712P00035000 | 2024-06-05 10:19AM EDT | 35.00 | 5.75 | 5.45 | 9.15 | 0.00 | - | 1 | 0 | 88.09% |
| PFE240712P00036000 | 2024-06-05 1:10PM EDT | 36.00 | 6.60 | 7.25 | 10.15 | 0.00 | - | - | 0 | 125.39% |
