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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 728,44 +4 128,22 (+7,29 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2024-05-13 2:10PM EDT | 15.00 | 13.50 | 12.90 | 13.85 | 0.00 | - | 3 | 498 | 22.66% |
| PFE260116C00017500 | 2024-05-14 12:46PM EDT | 17.50 | 11.05 | 11.20 | 11.95 | 0.00 | - | 3 | 499 | 34.03% |
| PFE260116C00020000 | 2024-05-15 2:59PM EDT | 20.00 | 9.32 | 9.10 | 9.45 | +0.28 | +3.10% | 44 | 7,398 | 26.88% |
| PFE260116C00022500 | 2024-05-15 3:01PM EDT | 22.50 | 7.35 | 7.20 | 7.55 | +0.41 | +5.91% | 12 | 5,956 | 26.83% |
| PFE260116C00025000 | 2024-05-15 3:51PM EDT | 25.00 | 5.71 | 5.60 | 5.90 | +0.26 | +4.77% | 363 | 15,743 | 26.61% |
| PFE260116C00027500 | 2024-05-15 3:50PM EDT | 27.50 | 4.31 | 4.25 | 4.55 | +0.18 | +4.36% | 120 | 19,657 | 26.61% |
| PFE260116C00030000 | 2024-05-15 3:59PM EDT | 30.00 | 3.30 | 3.25 | 3.30 | +0.30 | +10.00% | 397 | 30,994 | 25.53% |
| PFE260116C00032500 | 2024-05-15 1:16PM EDT | 32.50 | 2.38 | 2.29 | 2.50 | +0.10 | +4.39% | 131 | 6,067 | 25.89% |
| PFE260116C00035000 | 2024-05-15 1:40PM EDT | 35.00 | 1.78 | 1.69 | 1.78 | +0.16 | +9.88% | 825 | 28,108 | 25.42% |
| PFE260116C00037500 | 2024-05-15 1:58PM EDT | 37.50 | 1.27 | 1.14 | 1.33 | +0.13 | +11.40% | 415 | 3,594 | 25.73% |
| PFE260116C00040000 | 2024-05-15 3:45PM EDT | 40.00 | 0.91 | 0.88 | 0.92 | +0.07 | +8.33% | 645 | 17,444 | 25.32% |
| PFE260116C00042500 | 2024-05-15 12:20PM EDT | 42.50 | 0.67 | 0.61 | 0.78 | 0.00 | - | 71 | 1,560 | 26.64% |
| PFE260116C00045000 | 2024-05-15 12:46PM EDT | 45.00 | 0.50 | 0.44 | 0.60 | +0.04 | +8.70% | 123 | 9,847 | 27.00% |
| PFE260116C00047500 | 2024-05-03 3:18PM EDT | 47.50 | 0.40 | 0.31 | 0.45 | 0.00 | - | 3 | 563 | 27.15% |
| PFE260116C00050000 | 2024-05-15 11:53AM EDT | 50.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 7 | 7,357 | 27.47% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-05-14 2:05PM EDT | 15.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 10 | 1,673 | 30.66% |
| PFE260116P00017500 | 2024-05-15 11:58AM EDT | 17.50 | 0.34 | 0.33 | 0.45 | -0.09 | -20.93% | 41 | 1,322 | 30.88% |
| PFE260116P00020000 | 2024-05-15 12:12PM EDT | 20.00 | 0.75 | 0.70 | 0.81 | -0.03 | -3.85% | 10 | 6,365 | 29.37% |
| PFE260116P00022500 | 2024-05-15 3:58PM EDT | 22.50 | 1.27 | 1.18 | 1.30 | -0.05 | -3.79% | 137 | 22,490 | 27.56% |
| PFE260116P00025000 | 2024-05-15 2:17PM EDT | 25.00 | 1.93 | 1.91 | 2.10 | -0.17 | -8.10% | 83 | 31,643 | 26.81% |
| PFE260116P00027500 | 2024-05-15 3:09PM EDT | 27.50 | 2.97 | 2.95 | 3.15 | -0.08 | -2.62% | 921 | 23,328 | 26.09% |
| PFE260116P00030000 | 2024-05-15 2:36PM EDT | 30.00 | 4.25 | 4.05 | 4.35 | -0.05 | -1.16% | 216 | 26,110 | 24.68% |
| PFE260116P00032500 | 2024-05-15 1:32PM EDT | 32.50 | 5.70 | 5.60 | 5.95 | -0.24 | -4.04% | 11 | 7,611 | 24.35% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 35.00 | 9.90 | 7.25 | 7.50 | 0.00 | - | 15 | 9,460 | 22.00% |
| PFE260116P00037500 | 2024-05-13 3:06PM EDT | 37.50 | 9.45 | 9.20 | 9.55 | 0.00 | - | 4 | 4,860 | 21.83% |
| PFE260116P00040000 | 2024-05-13 11:52AM EDT | 40.00 | 11.75 | 11.15 | 11.55 | 0.00 | - | 125 | 733 | 19.31% |
| PFE260116P00042500 | 2024-05-09 10:58AM EDT | 42.50 | 14.75 | 13.60 | 13.95 | 0.00 | - | 3 | 62 | 20.22% |
| PFE260116P00045000 | 2024-05-10 9:48AM EDT | 45.00 | 16.90 | 15.75 | 16.95 | 0.00 | - | 1 | 2 | 29.08% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 59.60% |
| PFE260116P00050000 | 2024-03-06 4:58PM EDT | 50.00 | 22.80 | 23.00 | 24.45 | 0.00 | - | 1 | 4 | 54.98% |
