La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 482,71 +3 914,32 (+6,92 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-05-10 1:59PM EDT | 15.00 | 13.24 | 13.10 | 14.15 | 0.00 | - | 11 | 147 | 55.76% |
| PFE250117C00017500 | 2024-05-08 3:18PM EDT | 17.50 | 10.80 | 11.50 | 11.65 | 0.00 | - | 13 | 73 | 44.63% |
| PFE250117C00020000 | 2024-05-15 1:20PM EDT | 20.00 | 9.20 | 9.05 | 9.25 | +0.51 | +5.87% | 15 | 2,093 | 37.50% |
| PFE250117C00022500 | 2024-05-15 3:18PM EDT | 22.50 | 6.83 | 6.30 | 6.95 | +0.55 | +8.76% | 522 | 3,744 | 32.08% |
| PFE250117C00025000 | 2024-05-15 2:32PM EDT | 25.00 | 4.75 | 4.75 | 4.80 | +0.30 | +6.74% | 78 | 31,927 | 27.52% |
| PFE250117C00027500 | 2024-05-15 3:36PM EDT | 27.50 | 3.05 | 3.05 | 3.15 | +0.24 | +8.54% | 561 | 24,426 | 26.32% |
| PFE250117C00030000 | 2024-05-15 3:53PM EDT | 30.00 | 1.85 | 1.85 | 1.90 | +0.18 | +10.78% | 1,689 | 42,977 | 25.32% |
| PFE250117C00032500 | 2024-05-15 3:51PM EDT | 32.50 | 1.02 | 1.01 | 1.09 | +0.13 | +14.61% | 1,062 | 30,247 | 25.00% |
| PFE250117C00035000 | 2024-05-15 3:41PM EDT | 35.00 | 0.55 | 0.54 | 0.57 | +0.06 | +12.24% | 1,641 | 36,251 | 24.46% |
| PFE250117C00037500 | 2024-05-15 1:57PM EDT | 37.50 | 0.31 | 0.29 | 0.32 | +0.07 | +29.17% | 460 | 16,510 | 24.95% |
| PFE250117C00040000 | 2024-05-15 2:47PM EDT | 40.00 | 0.20 | 0.17 | 0.18 | +0.04 | +25.00% | 977 | 46,381 | 25.44% |
| PFE250117C00042500 | 2024-05-15 12:20PM EDT | 42.50 | 0.14 | 0.10 | 0.15 | +0.05 | +55.56% | 71 | 9,702 | 27.88% |
| PFE250117C00045000 | 2024-05-15 12:10PM EDT | 45.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 20 | 15,508 | 28.32% |
| PFE250117C00047500 | 2024-05-15 3:13PM EDT | 47.50 | 0.06 | 0.04 | 0.12 | -0.01 | -14.29% | 153 | 9,093 | 32.52% |
| PFE250117C00050000 | 2024-05-15 12:03PM EDT | 50.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 80 | 19,995 | 32.23% |
| PFE250117C00052500 | 2024-05-15 1:57PM EDT | 52.50 | 0.03 | 0.04 | 0.08 | -0.01 | -25.00% | 1 | 7,982 | 35.25% |
| PFE250117C00055000 | 2024-05-15 12:04PM EDT | 55.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 86 | 5,688 | 35.94% |
| PFE250117C00057500 | 2024-05-13 10:53AM EDT | 57.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 980 | 36.91% |
| PFE250117C00060000 | 2024-05-15 11:20AM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8 | 3,313 | 36.52% |
| PFE250117C00062500 | 2024-05-09 1:02PM EDT | 62.50 | 0.02 | 0.02 | 0.08 | 0.00 | - | 10 | 903 | 43.36% |
| PFE250117C00065000 | 2024-05-13 10:14AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,710 | 39.84% |
| PFE250117C00070000 | 2024-05-15 12:32PM EDT | 70.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 3 | 1,802 | 48.44% |
| PFE250117C00075000 | 2024-05-10 9:30AM EDT | 75.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 198 | 48.44% |
| PFE250117C00080000 | 2024-05-09 1:52PM EDT | 80.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 3 | 1,609 | 48.05% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-05-14 1:21PM EDT | 15.00 | 0.06 | 0.05 | 0.14 | 0.00 | - | 5 | 4,010 | 46.29% |
| PFE250117P00017500 | 2024-05-14 9:32AM EDT | 17.50 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 9,715 | 43.60% |
| PFE250117P00020000 | 2024-05-15 1:15PM EDT | 20.00 | 0.15 | 0.14 | 0.30 | -0.01 | -6.25% | 10 | 15,543 | 33.94% |
| PFE250117P00022500 | 2024-05-15 3:32PM EDT | 22.50 | 0.32 | 0.31 | 0.33 | -0.05 | -13.51% | 459 | 49,184 | 25.93% |
| PFE250117P00025000 | 2024-05-15 3:58PM EDT | 25.00 | 0.76 | 0.72 | 0.76 | -0.09 | -10.59% | 158 | 58,999 | 24.41% |
| PFE250117P00027500 | 2024-05-15 3:53PM EDT | 27.50 | 1.54 | 1.49 | 1.56 | -0.20 | -11.49% | 1,770 | 46,120 | 23.34% |
| PFE250117P00030000 | 2024-05-15 3:51PM EDT | 30.00 | 2.77 | 2.73 | 2.96 | -0.29 | -9.32% | 437 | 18,364 | 24.07% |
| PFE250117P00032500 | 2024-05-15 10:22AM EDT | 32.50 | 4.60 | 4.35 | 5.35 | -0.20 | -4.17% | 1 | 19,734 | 31.64% |
| PFE250117P00035000 | 2024-05-15 3:56PM EDT | 35.00 | 6.45 | 6.40 | 6.55 | -0.41 | -5.98% | 45 | 32,989 | 21.22% |
| PFE250117P00037500 | 2024-05-13 10:31AM EDT | 37.50 | 8.70 | 8.20 | 9.45 | -0.25 | -2.79% | 5 | 21,548 | 32.76% |
| PFE250117P00040000 | 2024-05-13 9:30AM EDT | 40.00 | 12.05 | 10.65 | 12.15 | 0.00 | - | 5 | 2,792 | 40.55% |
| PFE250117P00042500 | 2024-05-14 11:11AM EDT | 42.50 | 14.10 | 13.15 | 13.75 | 0.00 | - | 1 | 4,158 | 24.51% |
| PFE250117P00045000 | 2024-05-15 3:13PM EDT | 45.00 | 16.16 | 16.10 | 16.35 | -0.44 | -2.65% | 3,190 | 2,764 | 31.84% |
| PFE250117P00047500 | 2024-05-15 3:13PM EDT | 47.50 | 18.65 | 17.70 | 18.75 | -0.45 | -2.36% | 200 | 110 | 29.98% |
| PFE250117P00050000 | 2024-05-15 3:13PM EDT | 50.00 | 21.18 | 20.70 | 21.50 | -0.42 | -1.94% | 1,280 | 633 | 42.43% |
| PFE250117P00052500 | 2024-05-15 3:13PM EDT | 52.50 | 23.65 | 23.35 | 24.25 | -3.20 | -11.92% | 40 | 17 | 51.37% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 77.05% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 70.56% |
| PFE250117P00060000 | 2024-05-15 3:13PM EDT | 60.00 | 30.60 | 30.40 | 32.10 | -2.00 | -6.13% | 50 | 28 | 66.33% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 72.00% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 85.79% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 105.37% |
| PFE250117P00080000 | 2024-05-08 12:25PM EDT | 80.00 | 52.12 | 50.70 | 52.05 | 0.00 | - | 51 | 0 | 61.82% |
