La bourse est fermée
Dow Jones
39 839,15 +281,04 (+0,71 %) Nasdaq
16 728,46 +217,28 (+1,32 %) 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
60 131,92 +3 804,23 (+6,75 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:29PM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 15.00 | 13.04 | 13.95 | 14.10 | 0.00 | - | 14 | 34 | 95.12% |
| PFE240719C00016000 | 2024-04-30 10:06AM EDT | 16.00 | 9.65 | 12.80 | 13.10 | 0.00 | - | 1 | 0 | 78.52% |
| PFE240719C00017000 | 2024-02-15 11:17AM EDT | 17.00 | 10.86 | 10.60 | 11.65 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240719C00019000 | 2024-04-26 10:50AM EDT | 19.00 | 6.40 | 10.00 | 10.10 | 0.00 | - | 2 | 2 | 66.99% |
| PFE240719C00020000 | 2024-05-09 12:43PM EDT | 20.00 | 8.14 | 9.00 | 9.10 | 0.00 | - | 1 | 17 | 60.16% |
| PFE240719C00021000 | 2024-03-06 12:31PM EDT | 21.00 | 6.60 | 5.20 | 7.95 | 0.00 | - | 1 | 1 | 46.29% |
| PFE240719C00022000 | 2024-05-09 12:23PM EDT | 22.00 | 6.16 | 7.05 | 7.15 | 0.00 | - | 9 | 7 | 50.10% |
| PFE240719C00023000 | 2024-05-15 11:30AM EDT | 23.00 | 6.05 | 6.05 | 6.20 | +0.88 | +17.02% | 1 | 42 | 48.24% |
| PFE240719C00024000 | 2024-05-10 9:52AM EDT | 24.00 | 4.47 | 5.10 | 5.20 | 0.00 | - | 2 | 13 | 41.60% |
| PFE240719C00025000 | 2024-05-15 12:21PM EDT | 25.00 | 4.29 | 4.15 | 4.25 | +0.52 | +13.79% | 124 | 2,518 | 36.72% |
| PFE240719C00026000 | 2024-05-15 1:24PM EDT | 26.00 | 3.34 | 3.25 | 3.35 | +0.50 | +17.61% | 77 | 6,701 | 32.91% |
| PFE240719C00027000 | 2024-05-15 2:06PM EDT | 27.00 | 2.42 | 2.40 | 2.45 | +0.35 | +16.91% | 335 | 8,999 | 28.17% |
| PFE240719C00028000 | 2024-05-15 2:10PM EDT | 28.00 | 1.70 | 1.68 | 1.71 | +0.31 | +22.30% | 308 | 14,775 | 25.83% |
| PFE240719C00029000 | 2024-05-15 2:10PM EDT | 29.00 | 1.11 | 1.09 | 1.10 | +0.23 | +26.14% | 1,148 | 14,131 | 24.02% |
| PFE240719C00030000 | 2024-05-15 2:07PM EDT | 30.00 | 0.66 | 0.65 | 0.66 | +0.16 | +32.00% | 1,395 | 13,332 | 23.00% |
| PFE240719C00031000 | 2024-05-15 2:00PM EDT | 31.00 | 0.35 | 0.35 | 0.37 | +0.08 | +29.63% | 446 | 5,845 | 22.46% |
| PFE240719C00032000 | 2024-05-15 1:53PM EDT | 32.00 | 0.20 | 0.18 | 0.21 | +0.05 | +33.33% | 675 | 2,485 | 22.66% |
| PFE240719C00033000 | 2024-05-15 1:49PM EDT | 33.00 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 210 | 841 | 23.15% |
| PFE240719C00034000 | 2024-05-15 12:49PM EDT | 34.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 131 | 1,769 | 24.51% |
| PFE240719C00035000 | 2024-05-14 1:43PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 11,060 | 25.39% |
| PFE240719C00036000 | 2024-05-15 11:48AM EDT | 36.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 1,001 | 28.32% |
| PFE240719C00037000 | 2024-05-13 11:19AM EDT | 37.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 854 | 31.06% |
| PFE240719C00038000 | 2024-05-08 10:19AM EDT | 38.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 14 | 989 | 32.62% |
| PFE240719C00039000 | 2024-05-14 2:08PM EDT | 39.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 551 | 35.16% |
| PFE240719C00040000 | 2024-05-08 11:05AM EDT | 40.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 3 | 523 | 35.94% |
| PFE240719C00041000 | 2024-04-02 2:06PM EDT | 41.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 100 | 411 | 53.81% |
| PFE240719C00042000 | 2024-05-14 9:36AM EDT | 42.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 694 | 43.56% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 60.94% |
| PFE240719P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 170 | 589 | 55.47% |
| PFE240719P00017000 | 2024-05-10 11:27AM EDT | 17.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,437 | 54.69% |
| PFE240719P00018000 | 2024-05-01 9:50AM EDT | 18.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 65 | 622 | 50.78% |
| PFE240719P00019000 | 2024-05-13 10:15AM EDT | 19.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 5,637 | 48.83% |
| PFE240719P00020000 | 2024-05-07 12:31PM EDT | 20.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 3,807 | 56.54% |
| PFE240719P00021000 | 2024-05-15 1:20PM EDT | 21.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 1,819 | 36.72% |
| PFE240719P00022000 | 2024-05-15 1:48PM EDT | 22.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 49 | 2,244 | 33.59% |
| PFE240719P00023000 | 2024-05-15 1:44PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 118 | 1,649 | 28.91% |
| PFE240719P00024000 | 2024-05-15 2:04PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 44 | 6,370 | 26.17% |
| PFE240719P00025000 | 2024-05-15 1:37PM EDT | 25.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 70 | 19,025 | 24.02% |
| PFE240719P00026000 | 2024-05-15 1:32PM EDT | 26.00 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 122 | 13,314 | 21.49% |
| PFE240719P00027000 | 2024-05-15 2:05PM EDT | 27.00 | 0.29 | 0.29 | 0.30 | -0.12 | -29.27% | 249 | 9,904 | 20.07% |
| PFE240719P00028000 | 2024-05-15 1:46PM EDT | 28.00 | 0.55 | 0.54 | 0.57 | -0.24 | -30.38% | 801 | 6,697 | 19.29% |
| PFE240719P00029000 | 2024-05-15 1:55PM EDT | 29.00 | 0.96 | 0.94 | 0.96 | -0.33 | -25.58% | 212 | 1,365 | 17.90% |
| PFE240719P00030000 | 2024-05-15 2:00PM EDT | 30.00 | 1.53 | 1.51 | 1.55 | -0.36 | -19.05% | 499 | 699 | 16.99% |
| PFE240719P00031000 | 2024-05-15 11:21AM EDT | 31.00 | 2.38 | 2.23 | 2.29 | -0.24 | -9.16% | 4 | 1,002 | 15.28% |
| PFE240719P00032000 | 2024-05-15 12:48PM EDT | 32.00 | 3.00 | 3.05 | 3.35 | -0.80 | -21.05% | 2 | 769 | 21.97% |
| PFE240719P00033000 | 2024-05-07 2:24PM EDT | 33.00 | 5.45 | 3.80 | 4.45 | 0.00 | - | 1 | 0 | 29.88% |
| PFE240719P00035000 | 2024-05-14 2:31PM EDT | 35.00 | 6.65 | 6.05 | 6.25 | 0.00 | - | 5 | 7 | 28.52% |
| PFE240719P00037000 | 2024-01-29 10:59AM EDT | 37.00 | 9.55 | 9.65 | 10.55 | 0.00 | - | 13 | 0 | 90.48% |
| PFE240719P00039000 | 2024-03-05 1:38PM EDT | 39.00 | 12.35 | 11.60 | 13.40 | 0.00 | - | 1 | 0 | 108.20% |
