La bourse est fermée
Dow Jones
39 832,13 +274,02 (+0,69 %) Nasdaq
16 727,59 +216,41 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 167,85 +3 757,43 (+6,66 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-05-14 2:21PM EDT | 15.00 | 13.50 | 11.50 | 16.00 | 0.00 | - | 1 | 25 | 68.41% |
| PFE251219C00017500 | 2024-05-13 10:15AM EDT | 17.50 | 11.25 | 10.90 | 11.65 | 0.00 | - | 8 | 41 | 29.98% |
| PFE251219C00020000 | 2024-05-15 11:31AM EDT | 20.00 | 9.25 | 9.15 | 9.40 | +0.35 | +3.93% | 2 | 2,033 | 27.39% |
| PFE251219C00022500 | 2024-05-13 2:46PM EDT | 22.50 | 7.25 | 5.80 | 7.40 | 0.00 | - | 16 | 713 | 26.31% |
| PFE251219C00025000 | 2024-05-14 2:36PM EDT | 25.00 | 5.40 | 5.55 | 5.75 | 0.00 | - | 33 | 2,110 | 26.29% |
| PFE251219C00027500 | 2024-05-15 12:36PM EDT | 27.50 | 4.50 | 4.15 | 4.35 | +0.35 | +8.43% | 1 | 5,501 | 26.00% |
| PFE251219C00030000 | 2024-05-15 12:49PM EDT | 30.00 | 3.25 | 3.10 | 3.25 | +0.19 | +6.21% | 38 | 5,142 | 25.94% |
| PFE251219C00032500 | 2024-05-15 2:20PM EDT | 32.50 | 2.30 | 2.20 | 2.35 | +0.20 | +9.52% | 7 | 1,772 | 25.59% |
| PFE251219C00035000 | 2024-05-15 9:39AM EDT | 35.00 | 1.63 | 1.56 | 1.70 | +0.08 | +5.16% | 1 | 7,801 | 25.54% |
| PFE251219C00037500 | 2024-05-15 12:11PM EDT | 37.50 | 1.20 | 1.12 | 1.20 | +0.13 | +12.15% | 1 | 3,871 | 25.34% |
| PFE251219C00040000 | 2024-05-15 12:10PM EDT | 40.00 | 0.83 | 0.79 | 0.89 | +0.07 | +9.21% | 50 | 9,599 | 25.71% |
| PFE251219C00042500 | 2024-05-15 10:42AM EDT | 42.50 | 0.53 | 0.60 | 0.69 | -0.02 | -3.64% | 1 | 760 | 26.37% |
| PFE251219C00045000 | 2024-05-15 12:05PM EDT | 45.00 | 0.48 | 0.39 | 0.52 | +0.06 | +14.29% | 18 | 2,418 | 26.69% |
| PFE251219C00047500 | 2024-05-08 1:17PM EDT | 47.50 | 0.38 | 0.30 | 0.38 | 0.00 | - | 4 | 691 | 26.76% |
| PFE251219C00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.28 | 0.21 | 0.31 | +0.05 | +21.74% | 1 | 5,201 | 27.47% |
| PFE251219C00055000 | 2024-05-10 11:48AM EDT | 55.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 2 | 8,231 | 28.66% |
| PFE251219C00060000 | 2024-05-14 9:57AM EDT | 60.00 | 0.11 | 0.13 | 0.16 | 0.00 | - | 1 | 5,043 | 30.13% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-05-14 2:58PM EDT | 15.00 | 0.15 | 0.14 | 0.20 | 0.00 | - | 10 | 1,621 | 32.42% |
| PFE251219P00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.80 | 0.31 | 0.40 | 0.00 | - | 1 | 323 | 30.54% |
| PFE251219P00020000 | 2024-05-15 1:32PM EDT | 20.00 | 0.64 | 0.62 | 0.73 | -0.08 | -11.11% | 10 | 7,889 | 28.91% |
| PFE251219P00022500 | 2024-05-15 11:13AM EDT | 22.50 | 1.14 | 1.08 | 1.22 | -0.21 | -15.56% | 62 | 9,052 | 27.32% |
| PFE251219P00025000 | 2024-05-15 12:16PM EDT | 25.00 | 1.87 | 1.85 | 2.06 | -0.17 | -8.33% | 3 | 13,635 | 27.01% |
| PFE251219P00027500 | 2024-05-15 10:07AM EDT | 27.50 | 2.92 | 2.82 | 2.99 | -0.23 | -7.30% | 2 | 6,755 | 25.43% |
| PFE251219P00030000 | 2024-05-15 2:08PM EDT | 30.00 | 4.09 | 4.05 | 4.25 | -0.26 | -5.98% | 80 | 9,442 | 24.43% |
| PFE251219P00032500 | 2024-05-09 9:59AM EDT | 32.50 | 6.35 | 5.50 | 6.40 | 0.00 | - | 1 | 8,799 | 27.91% |
| PFE251219P00035000 | 2024-05-15 11:03AM EDT | 35.00 | 7.45 | 7.25 | 7.60 | -0.21 | -2.74% | 4 | 8,766 | 23.06% |
| PFE251219P00037500 | 2024-05-09 1:25PM EDT | 37.50 | 9.65 | 9.20 | 9.40 | 0.00 | - | 11 | 4,778 | 20.53% |
| PFE251219P00040000 | 2024-05-15 12:45PM EDT | 40.00 | 11.35 | 11.35 | 13.10 | -0.30 | -2.58% | 120 | 869 | 34.35% |
| PFE251219P00042500 | 2024-05-09 1:25PM EDT | 42.50 | 14.30 | 13.60 | 13.85 | 0.00 | - | 1 | 939 | 17.77% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 50.05% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 52.78% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 56.43% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 60.18% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 56.79% |
