La bourse est fermée
Dow Jones
39 888,73 +330,62 (+0,84 %) Nasdaq
16 736,58 +225,40 (+1,37 %) 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
60 700,69 +4 065,67 (+7,18 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:52PM EDT. Marché ouvert.
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 15.00 | 13.40 | 13.15 | 15.05 | 0.00 | - | 1 | 128 | 74.07% |
| PFE250321C00017500 | 2024-05-15 12:10PM EDT | 17.50 | 11.70 | 11.30 | 13.00 | +0.45 | +4.00% | 8 | 48 | 52.54% |
| PFE250321C00020000 | 2024-05-15 11:56AM EDT | 20.00 | 9.15 | 9.05 | 9.25 | +0.30 | +3.39% | 1 | 640 | 33.79% |
| PFE250321C00022500 | 2024-05-15 12:10PM EDT | 22.50 | 7.00 | 6.75 | 6.95 | +0.66 | +10.41% | 4 | 2,213 | 28.86% |
| PFE250321C00025000 | 2024-05-15 3:05PM EDT | 25.00 | 4.90 | 4.00 | 5.00 | +0.30 | +6.52% | 28 | 1,017 | 27.12% |
| PFE250321C00027500 | 2024-05-15 3:25PM EDT | 27.50 | 3.34 | 3.30 | 3.40 | +0.24 | +7.74% | 123 | 4,971 | 26.07% |
| PFE250321C00030000 | 2024-05-15 3:25PM EDT | 30.00 | 2.14 | 2.07 | 2.19 | +0.18 | +9.18% | 632 | 9,842 | 25.42% |
| PFE250321C00032500 | 2024-05-15 2:04PM EDT | 32.50 | 1.30 | 1.22 | 1.40 | +0.18 | +16.07% | 235 | 6,387 | 25.59% |
| PFE250321C00035000 | 2024-05-15 3:07PM EDT | 35.00 | 0.81 | 0.74 | 0.80 | +0.13 | +19.12% | 81 | 4,616 | 24.85% |
| PFE250321C00037500 | 2024-05-15 12:04PM EDT | 37.50 | 0.45 | 0.42 | 0.48 | +0.04 | +9.76% | 50 | 1,150 | 25.07% |
| PFE250321C00040000 | 2024-05-15 3:07PM EDT | 40.00 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 119 | 3,181 | 25.20% |
| PFE250321C00042500 | 2024-05-15 1:11PM EDT | 42.50 | 0.16 | 0.16 | 0.24 | 0.00 | - | 1,136 | 8,287 | 27.49% |
| PFE250321C00045000 | 2024-05-10 3:29PM EDT | 45.00 | 0.12 | 0.09 | 0.16 | 0.00 | - | 62 | 3,441 | 28.03% |
| PFE250321C00047500 | 2024-05-07 1:58PM EDT | 47.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 11 | 173 | 28.22% |
| PFE250321C00050000 | 2024-05-13 10:04AM EDT | 50.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 100 | 778 | 30.96% |
| PFE250321C00055000 | 2024-05-15 9:54AM EDT | 55.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 75 | 645 | 33.40% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-05-13 1:19PM EDT | 15.00 | 0.07 | 0.06 | 0.17 | 0.00 | - | 200 | 1,339 | 42.97% |
| PFE250321P00017500 | 2024-05-08 12:44PM EDT | 17.50 | 0.15 | 0.07 | 0.32 | 0.00 | - | 1 | 726 | 39.55% |
| PFE250321P00020000 | 2024-05-14 12:56PM EDT | 20.00 | 0.25 | 0.20 | 0.27 | 0.00 | - | 21 | 7,431 | 29.44% |
| PFE250321P00022500 | 2024-05-15 2:55PM EDT | 22.50 | 0.50 | 0.45 | 0.92 | -0.04 | -7.41% | 31 | 28,060 | 33.18% |
| PFE250321P00025000 | 2024-05-15 11:54AM EDT | 25.00 | 1.00 | 0.97 | 1.04 | -0.11 | -9.91% | 5 | 12,213 | 25.29% |
| PFE250321P00027500 | 2024-05-15 2:31PM EDT | 27.50 | 1.82 | 1.83 | 1.89 | -0.20 | -9.90% | 323 | 8,091 | 24.07% |
| PFE250321P00030000 | 2024-05-15 3:22PM EDT | 30.00 | 3.10 | 3.05 | 3.80 | -0.29 | -8.55% | 18 | 2,436 | 29.35% |
| PFE250321P00032500 | 2024-05-14 3:41PM EDT | 32.50 | 5.00 | 4.65 | 4.80 | 0.00 | - | 11 | 3,904 | 22.56% |
| PFE250321P00035000 | 2024-05-13 11:43AM EDT | 35.00 | 6.93 | 6.60 | 6.75 | 0.00 | - | 104 | 1,043 | 21.70% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 8.75 | 9.90 | 0.00 | - | 50 | 1,191 | 34.74% |
| PFE250321P00040000 | 2024-05-13 10:32AM EDT | 40.00 | 11.45 | 11.05 | 11.35 | 0.00 | - | 4 | 388 | 22.17% |
| PFE250321P00042500 | 2024-05-10 2:42PM EDT | 42.50 | 14.40 | 13.65 | 14.80 | 0.00 | - | 6 | 100 | 41.97% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 75.74% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 56.01% |
| PFE250321P00050000 | 2024-02-01 11:36AM EDT | 50.00 | 23.15 | 22.45 | 24.30 | 0.00 | - | 1 | 0 | 65.41% |
| PFE250321P00055000 | 2024-05-09 12:31PM EDT | 55.00 | 27.16 | 25.75 | 26.95 | 0.00 | - | 5 | 5 | 51.81% |
