La bourse est fermée
Dow Jones
39 819,64 +261,53 (+0,66 %) Nasdaq
16 719,93 +208,75 (+1,26 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 123,50 +3 857,91 (+6,86 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:35PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620C00015000 | 2024-05-13 3:24PM EDT | 15.00 | 13.58 | 13.75 | 14.10 | 0.00 | - | 5 | 13 | 43.26% |
| PFE250620C00018000 | 2024-05-09 12:15PM EDT | 18.00 | 10.14 | 11.00 | 11.20 | 0.00 | - | 10 | 10 | 35.45% |
| PFE250620C00020000 | 2024-05-15 11:35AM EDT | 20.00 | 9.20 | 9.10 | 9.30 | +0.45 | +5.14% | 2 | 1,100 | 31.06% |
| PFE250620C00023000 | 2024-05-15 1:51PM EDT | 23.00 | 6.60 | 6.60 | 6.75 | +0.61 | +10.18% | 3 | 1,100 | 28.00% |
| PFE250620C00025000 | 2024-05-15 1:54PM EDT | 25.00 | 5.25 | 5.15 | 5.30 | +0.45 | +9.37% | 124 | 3,597 | 27.12% |
| PFE250620C00028000 | 2024-05-15 12:44PM EDT | 28.00 | 3.55 | 3.40 | 3.60 | +0.47 | +15.26% | 169 | 7,736 | 26.93% |
| PFE250620C00030000 | 2024-05-15 2:04PM EDT | 30.00 | 2.55 | 2.50 | 2.60 | +0.17 | +7.14% | 176 | 14,391 | 25.83% |
| PFE250620C00032000 | 2024-05-15 12:06PM EDT | 32.00 | 1.85 | 1.71 | 1.91 | +0.23 | +14.20% | 13 | 4,573 | 25.78% |
| PFE250620C00035000 | 2024-05-15 1:54PM EDT | 35.00 | 1.10 | 0.86 | 1.09 | +0.19 | +20.88% | 95 | 7,858 | 24.93% |
| PFE250620C00037000 | 2024-05-15 10:25AM EDT | 37.00 | 0.72 | 0.72 | 0.80 | 0.00 | - | 1 | 637 | 25.34% |
| PFE250620C00040000 | 2024-05-15 11:36AM EDT | 40.00 | 0.44 | 0.42 | 0.47 | -0.01 | -2.22% | 13 | 5,231 | 25.39% |
| PFE250620C00042000 | 2024-05-14 9:45AM EDT | 42.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 1 | 3,009 | 25.86% |
| PFE250620C00045000 | 2024-05-15 10:41AM EDT | 45.00 | 0.22 | 0.17 | 0.27 | +0.03 | +15.79% | 1 | 1,745 | 27.49% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620P00015000 | 2024-05-13 11:13AM EDT | 15.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 1 | 1,784 | 38.23% |
| PFE250620P00018000 | 2024-05-09 10:16AM EDT | 18.00 | 0.26 | 0.16 | 0.23 | 0.00 | - | 6 | 5,781 | 30.57% |
| PFE250620P00020000 | 2024-05-15 12:20PM EDT | 20.00 | 0.33 | 0.31 | 0.38 | -0.07 | -17.50% | 1 | 6,060 | 28.37% |
| PFE250620P00023000 | 2024-05-14 3:13PM EDT | 23.00 | 0.87 | 0.75 | 0.83 | 0.00 | - | 16 | 10,413 | 26.32% |
| PFE250620P00025000 | 2024-05-15 10:32AM EDT | 25.00 | 1.34 | 1.26 | 1.30 | -0.09 | -6.29% | 16 | 26,139 | 24.94% |
| PFE250620P00028000 | 2024-05-15 10:43AM EDT | 28.00 | 2.46 | 2.40 | 2.54 | -0.19 | -7.17% | 250 | 12,122 | 24.61% |
| PFE250620P00030000 | 2024-05-14 3:43PM EDT | 30.00 | 3.70 | 3.40 | 3.50 | 0.00 | - | 8 | 3,279 | 23.24% |
| PFE250620P00032000 | 2024-05-15 10:51AM EDT | 32.00 | 4.75 | 4.60 | 5.15 | +0.15 | +3.26% | 1 | 4,338 | 26.03% |
| PFE250620P00035000 | 2024-05-03 9:33AM EDT | 35.00 | 7.50 | 6.80 | 6.90 | 0.00 | - | 2 | 529 | 20.68% |
| PFE250620P00037000 | 2024-04-12 9:56AM EDT | 37.00 | 11.25 | 8.40 | 10.05 | 0.00 | - | 15 | 286 | 35.88% |
| PFE250620P00040000 | 2024-05-14 10:12AM EDT | 40.00 | 11.53 | 11.15 | 11.30 | 0.00 | - | 14 | 79 | 17.48% |
| PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 35.50% |
| PFE250620P00045000 | 2024-02-08 11:04AM EDT | 45.00 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 48.10% |
