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
56 256,18 -1 158,24 (-2,02 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726C00021000 | 2024-06-18 9:52AM EDT | 21.00 | 6.50 | 6.10 | 9.10 | 0.00 | - | 11 | 48 | 104.49% |
| PFE240726C00024000 | 2024-06-24 1:42PM EDT | 24.00 | 4.25 | 3.05 | 6.15 | 0.00 | - | 1 | 1 | 69.14% |
| PFE240726C00025000 | 2024-06-24 3:18PM EDT | 25.00 | 3.40 | 2.02 | 5.15 | 0.00 | - | 15 | 34 | 57.03% |
| PFE240726C00026000 | 2024-06-27 3:40PM EDT | 26.00 | 2.40 | 1.86 | 3.40 | 0.00 | - | 3 | 166 | 75.10% |
| PFE240726C00027000 | 2024-06-28 1:19PM EDT | 27.00 | 1.30 | 1.19 | 1.50 | +0.05 | +4.00% | 14 | 851 | 30.08% |
| PFE240726C00028000 | 2024-06-28 3:37PM EDT | 28.00 | 0.68 | 0.57 | 0.78 | +0.02 | +3.03% | 435 | 1,705 | 25.10% |
| PFE240726C00029000 | 2024-06-28 3:30PM EDT | 29.00 | 0.29 | 0.26 | 0.30 | -0.01 | -3.33% | 742 | 1,569 | 21.68% |
| PFE240726C00030000 | 2024-06-28 3:29PM EDT | 30.00 | 0.12 | 0.09 | 0.14 | +0.01 | +9.09% | 247 | 1,033 | 23.24% |
| PFE240726C00031000 | 2024-06-28 2:55PM EDT | 31.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 69 | 480 | 24.41% |
| PFE240726C00032000 | 2024-06-28 11:36AM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 139 | 26.17% |
| PFE240726C00033000 | 2024-06-26 12:55PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 25 | 105 | 30.86% |
| PFE240726C00034000 | 2024-06-11 2:02PM EDT | 34.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | - | 1 | 52.54% |
| PFE240726C00035000 | 2024-06-20 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 54.10% |
| PFE240726C00039000 | 2024-06-27 1:43PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 47.66% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726P00018000 | 2024-06-17 11:13AM EDT | 18.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 160.64% |
| PFE240726P00020000 | 2024-06-26 10:38AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 50.00% |
| PFE240726P00022000 | 2024-06-26 1:26PM EDT | 22.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 166 | 53.71% |
| PFE240726P00023000 | 2024-06-26 1:28PM EDT | 23.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 276 | 613 | 50.98% |
| PFE240726P00024000 | 2024-06-28 2:43PM EDT | 24.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 1,085 | 31.64% |
| PFE240726P00025000 | 2024-06-28 2:16PM EDT | 25.00 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 3 | 1,578 | 28.71% |
| PFE240726P00026000 | 2024-06-28 2:31PM EDT | 26.00 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 78 | 11,528 | 25.78% |
| PFE240726P00027000 | 2024-06-28 3:16PM EDT | 27.00 | 0.39 | 0.19 | 0.39 | -0.09 | -18.75% | 180 | 20,422 | 25.39% |
| PFE240726P00028000 | 2024-06-28 3:53PM EDT | 28.00 | 0.82 | 0.61 | 0.85 | -0.17 | -17.17% | 425 | 641 | 26.71% |
| PFE240726P00029000 | 2024-06-28 3:13PM EDT | 29.00 | 1.49 | 1.32 | 1.74 | +0.09 | +6.43% | 1 | 210 | 36.23% |
| PFE240726P00030000 | 2024-06-25 12:02PM EDT | 30.00 | 2.00 | 2.13 | 2.52 | 0.00 | - | 67 | 137 | 38.72% |
| PFE240726P00031000 | 2024-06-28 12:44PM EDT | 31.00 | 3.20 | 1.65 | 5.40 | +0.99 | +44.80% | 2 | 2 | 112.01% |
| PFE240726P00032000 | 2024-06-13 9:45AM EDT | 32.00 | 4.59 | 2.44 | 6.00 | 0.00 | - | 11 | 0 | 108.59% |
