La bourse est fermée
Dow Jones
39 903,10 +344,99 (+0,87 %) Nasdaq
16 735,26 +224,08 (+1,36 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 771,93 +4 143,45 (+7,32 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220C00015000 | 2024-05-09 10:52AM EDT | 15.00 | 12.90 | 13.80 | 14.50 | 0.00 | - | 1 | 1 | 57.96% |
| PFE241220C00018000 | 2024-04-25 2:03PM EDT | 18.00 | 7.56 | 10.95 | 11.10 | 0.00 | - | - | 0 | 42.24% |
| PFE241220C00020000 | 2024-05-15 2:02PM EDT | 20.00 | 9.13 | 9.00 | 9.15 | +0.83 | +10.00% | 5 | 163 | 36.08% |
| PFE241220C00021000 | 2024-05-02 1:53PM EDT | 21.00 | 6.85 | 8.05 | 8.20 | 0.00 | - | - | 2 | 33.69% |
| PFE241220C00022000 | 2024-04-26 9:45AM EDT | 22.00 | 4.15 | 7.15 | 7.30 | 0.00 | - | 123 | 123 | 32.32% |
| PFE241220C00023000 | 2024-05-08 3:57PM EDT | 23.00 | 5.42 | 6.25 | 6.35 | 0.00 | - | 2 | 170 | 29.49% |
| PFE241220C00024000 | 2024-05-14 3:57PM EDT | 24.00 | 5.05 | 5.40 | 5.50 | 0.00 | - | 5 | 288 | 28.32% |
| PFE241220C00025000 | 2024-05-15 9:44AM EDT | 25.00 | 4.45 | 4.60 | 4.70 | +0.15 | +3.49% | 3 | 502 | 27.37% |
| PFE241220C00026000 | 2024-05-15 12:11PM EDT | 26.00 | 4.00 | 3.85 | 3.95 | +0.40 | +11.11% | 25 | 887 | 26.47% |
| PFE241220C00027000 | 2024-05-15 1:28PM EDT | 27.00 | 3.35 | 3.20 | 3.30 | +0.48 | +16.72% | 9 | 140 | 26.12% |
| PFE241220C00028000 | 2024-05-15 3:21PM EDT | 28.00 | 2.64 | 2.60 | 2.70 | +0.28 | +11.86% | 315 | 1,093 | 25.59% |
| PFE241220C00029000 | 2024-05-15 2:57PM EDT | 29.00 | 2.14 | 2.09 | 2.18 | +0.32 | +17.58% | 178 | 1,836 | 25.20% |
| PFE241220C00030000 | 2024-05-15 3:23PM EDT | 30.00 | 1.65 | 1.66 | 1.71 | +0.18 | +12.24% | 188 | 1,714 | 24.59% |
| PFE241220C00031000 | 2024-05-15 3:29PM EDT | 31.00 | 1.32 | 1.28 | 1.33 | +0.22 | +20.00% | 139 | 1,038 | 24.24% |
| PFE241220C00032000 | 2024-05-15 3:12PM EDT | 32.00 | 1.01 | 0.99 | 1.02 | +0.15 | +17.44% | 282 | 1,130 | 23.95% |
| PFE241220C00033000 | 2024-05-15 3:21PM EDT | 33.00 | 0.77 | 0.72 | 0.80 | +0.15 | +24.19% | 17 | 601 | 24.12% |
| PFE241220C00034000 | 2024-05-14 1:17PM EDT | 34.00 | 0.45 | 0.56 | 0.60 | 0.00 | - | 2 | 187 | 23.93% |
| PFE241220C00035000 | 2024-05-15 3:12PM EDT | 35.00 | 0.44 | 0.42 | 0.46 | +0.09 | +25.71% | 82 | 696 | 24.02% |
| PFE241220C00040000 | 2024-05-15 2:37PM EDT | 40.00 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 28 | 8 | 25.59% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220P00015000 | 2024-05-13 2:01PM EDT | 15.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 11 | 214 | 42.38% |
| PFE241220P00018000 | 2024-05-09 1:38PM EDT | 18.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 26 | 30 | 34.77% |
| PFE241220P00019000 | 2024-05-08 12:03PM EDT | 19.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 12.50% |
| PFE241220P00020000 | 2024-05-14 2:25PM EDT | 20.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 2 | 963 | 31.45% |
| PFE241220P00021000 | 2024-05-14 1:56PM EDT | 21.00 | 0.19 | 0.14 | 0.18 | 0.00 | - | 2 | 534 | 28.37% |
| PFE241220P00022000 | 2024-05-14 3:36PM EDT | 22.00 | 0.26 | 0.21 | 0.25 | 0.00 | - | 3 | 262 | 27.20% |
| PFE241220P00023000 | 2024-05-15 12:30PM EDT | 23.00 | 0.31 | 0.31 | 0.33 | -0.07 | -18.42% | 2 | 535 | 25.78% |
| PFE241220P00024000 | 2024-05-15 3:39PM EDT | 24.00 | 0.45 | 0.45 | 0.46 | -0.18 | -28.12% | 20 | 1,520 | 24.85% |
| PFE241220P00025000 | 2024-05-15 3:36PM EDT | 25.00 | 0.65 | 0.65 | 0.67 | -0.10 | -12.82% | 22 | 1,692 | 24.59% |
| PFE241220P00026000 | 2024-05-15 1:24PM EDT | 26.00 | 0.89 | 0.90 | 0.93 | -0.20 | -18.35% | 31 | 352 | 24.17% |
| PFE241220P00027000 | 2024-05-15 10:57AM EDT | 27.00 | 1.33 | 1.23 | 1.29 | -0.09 | -6.34% | 10 | 157 | 24.17% |
| PFE241220P00028000 | 2024-05-15 11:16AM EDT | 28.00 | 1.70 | 1.62 | 1.72 | -0.14 | -7.61% | 10 | 1,030 | 24.10% |
| PFE241220P00029000 | 2024-05-15 2:45PM EDT | 29.00 | 2.15 | 2.10 | 2.17 | -0.21 | -8.90% | 50 | 2,649 | 23.41% |
| PFE241220P00030000 | 2024-05-15 2:47PM EDT | 30.00 | 2.72 | 2.65 | 2.74 | -0.07 | -2.51% | 65 | 385 | 23.27% |
| PFE241220P00031000 | 2024-05-10 2:01PM EDT | 31.00 | 3.83 | 3.25 | 3.40 | 0.00 | - | 1 | 6 | 23.32% |
| PFE241220P00032000 | 2024-05-09 12:41PM EDT | 32.00 | 4.70 | 3.95 | 4.05 | 0.00 | - | 2 | 9 | 22.49% |
| PFE241220P00033000 | 2024-05-15 12:23PM EDT | 33.00 | 4.64 | 4.70 | 5.20 | -0.71 | -13.27% | 8 | 6 | 27.44% |
| PFE241220P00034000 | 2024-05-13 10:53AM EDT | 34.00 | 5.75 | 5.50 | 5.65 | 0.00 | - | 1 | 22 | 22.39% |
| PFE241220P00035000 | 2024-05-15 11:47AM EDT | 35.00 | 6.42 | 6.35 | 6.90 | -0.68 | -9.58% | 5 | 3 | 28.71% |
