La bourse est fermée
Dow Jones
39 828,79 +270,68 (+0,68 %) Nasdaq
16 726,25 +215,07 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 165,81 +3 758,68 (+6,66 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:44PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 15.00 | 13.35 | 13.95 | 14.10 | 0.00 | - | 3 | 4 | 83.69% |
| PFE240816C00016000 | 2024-05-02 1:05PM EDT | 16.00 | 11.75 | 12.95 | 13.10 | 0.00 | - | 20 | 0 | 76.56% |
| PFE240816C00017000 | 2024-05-06 9:38AM EDT | 17.00 | 11.25 | 11.95 | 12.10 | 0.00 | - | 3 | 1 | 69.92% |
| PFE240816C00018000 | 2024-05-08 3:46PM EDT | 18.00 | 10.35 | 10.95 | 11.15 | 0.00 | - | 1 | 0 | 65.04% |
| PFE240816C00019000 | 2024-05-15 10:18AM EDT | 19.00 | 9.90 | 10.00 | 10.15 | +0.95 | +10.61% | 1 | 1 | 60.25% |
| PFE240816C00020000 | 2024-05-09 3:48PM EDT | 20.00 | 8.45 | 9.00 | 9.15 | 0.00 | - | 10 | 149 | 54.30% |
| PFE240816C00021000 | 2024-05-15 11:10AM EDT | 21.00 | 7.95 | 8.05 | 8.20 | +0.55 | +7.43% | 1 | 3 | 50.68% |
| PFE240816C00022000 | 2024-05-08 3:46PM EDT | 22.00 | 6.30 | 7.05 | 7.20 | 0.00 | - | 1 | 52 | 47.80% |
| PFE240816C00023000 | 2024-05-08 2:56PM EDT | 23.00 | 5.26 | 6.05 | 6.20 | 0.00 | - | 2 | 263 | 41.99% |
| PFE240816C00024000 | 2024-05-15 11:30AM EDT | 24.00 | 5.15 | 5.15 | 5.30 | +0.40 | +8.42% | 3 | 9,470 | 39.21% |
| PFE240816C00025000 | 2024-05-15 1:45PM EDT | 25.00 | 4.30 | 4.20 | 4.35 | +0.57 | +15.28% | 22 | 3,473 | 34.57% |
| PFE240816C00026000 | 2024-05-15 1:29PM EDT | 26.00 | 3.50 | 3.35 | 3.45 | +0.50 | +16.67% | 109 | 7,088 | 30.76% |
| PFE240816C00027000 | 2024-05-15 2:26PM EDT | 27.00 | 2.60 | 2.59 | 2.64 | +0.36 | +15.58% | 143 | 7,459 | 28.13% |
| PFE240816C00028000 | 2024-05-15 1:54PM EDT | 28.00 | 1.94 | 1.90 | 1.95 | +0.32 | +19.75% | 1,847 | 15,753 | 26.51% |
| PFE240816C00029000 | 2024-05-15 2:12PM EDT | 29.00 | 1.35 | 1.33 | 1.36 | +0.21 | +18.42% | 205 | 24,467 | 25.00% |
| PFE240816C00030000 | 2024-05-15 2:01PM EDT | 30.00 | 0.90 | 0.89 | 0.90 | +0.17 | +23.29% | 684 | 15,456 | 23.93% |
| PFE240816C00031000 | 2024-05-15 2:10PM EDT | 31.00 | 0.57 | 0.56 | 0.59 | +0.11 | +23.91% | 512 | 4,168 | 23.68% |
| PFE240816C00032000 | 2024-05-15 2:03PM EDT | 32.00 | 0.35 | 0.35 | 0.37 | +0.08 | +29.63% | 477 | 5,199 | 23.44% |
| PFE240816C00033000 | 2024-05-15 12:02PM EDT | 33.00 | 0.22 | 0.21 | 0.23 | +0.03 | +15.79% | 8 | 523 | 23.49% |
| PFE240816C00034000 | 2024-05-14 12:35PM EDT | 34.00 | 0.10 | 0.13 | 0.16 | 0.00 | - | 2 | 1,967 | 24.41% |
| PFE240816C00035000 | 2024-05-15 2:04PM EDT | 35.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 11 | 1,394 | 25.10% |
| PFE240816C00036000 | 2024-05-15 2:04PM EDT | 36.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 1 | 628 | 26.07% |
| PFE240816C00037000 | 2024-05-14 10:00AM EDT | 37.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 172 | 371 | 27.83% |
| PFE240816C00038000 | 2024-05-13 12:29PM EDT | 38.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 60 | 1,076 | 33.50% |
| PFE240816C00039000 | 2024-05-14 2:53PM EDT | 39.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 9 | 609 | 33.99% |
| PFE240816C00040000 | 2024-05-10 2:43PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 200 | 764 | 32.62% |
| PFE240816C00041000 | 2024-05-10 9:54AM EDT | 41.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 649 | 35.74% |
| PFE240816C00042000 | 2024-05-09 12:09PM EDT | 42.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 572 | 35.35% |
| PFE240816C00043000 | 2024-05-07 12:46PM EDT | 43.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 100 | 240 | 46.48% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816P00015000 | 2024-05-10 2:30PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,720 | 50.78% |
| PFE240816P00016000 | 2024-04-26 9:43AM EDT | 16.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 184 | 145 | 51.95% |
| PFE240816P00017000 | 2024-04-30 10:16AM EDT | 17.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 100 | 373 | 50.39% |
| PFE240816P00018000 | 2024-05-15 12:55PM EDT | 18.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 5 | 1,136 | 48.44% |
| PFE240816P00019000 | 2024-05-10 11:54AM EDT | 19.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 5,331 | 43.56% |
| PFE240816P00020000 | 2024-05-13 11:26AM EDT | 20.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 598 | 36.33% |
| PFE240816P00021000 | 2024-05-15 10:30AM EDT | 21.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 300 | 470 | 32.03% |
| PFE240816P00022000 | 2024-05-15 1:49PM EDT | 22.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 48 | 927 | 30.08% |
| PFE240816P00023000 | 2024-05-15 2:19PM EDT | 23.00 | 0.08 | 0.08 | 0.09 | -0.02 | -18.18% | 9 | 8,850 | 28.13% |
| PFE240816P00024000 | 2024-05-15 1:46PM EDT | 24.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 36 | 8,577 | 25.39% |
| PFE240816P00025000 | 2024-05-15 1:38PM EDT | 25.00 | 0.21 | 0.19 | 0.22 | -0.06 | -22.22% | 262 | 11,062 | 24.76% |
| PFE240816P00026000 | 2024-05-15 2:10PM EDT | 26.00 | 0.36 | 0.34 | 0.37 | -0.11 | -23.40% | 295 | 6,229 | 23.88% |
| PFE240816P00027000 | 2024-05-15 1:20PM EDT | 27.00 | 0.57 | 0.58 | 0.61 | -0.18 | -24.00% | 56 | 4,863 | 23.34% |
| PFE240816P00028000 | 2024-05-15 2:22PM EDT | 28.00 | 0.94 | 0.93 | 0.96 | -0.20 | -17.54% | 196 | 5,675 | 22.95% |
| PFE240816P00029000 | 2024-05-15 1:14PM EDT | 29.00 | 1.35 | 1.38 | 1.42 | -0.36 | -21.05% | 20 | 1,367 | 22.46% |
| PFE240816P00030000 | 2024-05-15 1:14PM EDT | 30.00 | 1.91 | 1.97 | 2.00 | -0.46 | -19.41% | 173 | 673 | 21.97% |
| PFE240816P00031000 | 2024-05-15 12:22PM EDT | 31.00 | 2.59 | 2.64 | 2.71 | -0.41 | -13.67% | 9 | 726 | 21.88% |
| PFE240816P00032000 | 2024-05-13 2:56PM EDT | 32.00 | 3.85 | 3.40 | 3.50 | 0.00 | - | 1 | 748 | 21.44% |
| PFE240816P00033000 | 2024-05-14 2:01PM EDT | 33.00 | 4.87 | 4.30 | 4.40 | 0.00 | - | 1 | 993 | 22.22% |
| PFE240816P00034000 | 2024-05-15 1:56PM EDT | 34.00 | 5.24 | 5.20 | 5.30 | -0.79 | -13.10% | 6 | 101 | 21.29% |
| PFE240816P00035000 | 2024-05-06 2:31PM EDT | 35.00 | 7.27 | 6.15 | 6.30 | 0.00 | - | 1 | 39 | 24.12% |
| PFE240816P00038000 | 2024-02-13 1:40PM EDT | 38.00 | 10.96 | 9.00 | 10.15 | 0.00 | - | 1 | 1 | 59.03% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 40.00 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 66.46% |
| PFE240816P00042000 | 2024-05-01 12:39PM EDT | 42.00 | 15.67 | 13.10 | 13.20 | 0.00 | - | - | 3 | 0.00% |
