La bourse est fermée
Dow Jones
33 732,06 +181,79 (+0,54 %) Nasdaq
13 237,97 +145,12 (+1,11 %) Nikkei 225
31 872,52 -499,38 (-1,54 %) EUR/USD
1,0580 +0,0004 (+0,04 %) HANG SENG
17 373,03 -238,84 (-1,36 %) Bitcoin EUR
25 508,47 +673,49 (+2,71 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:59AM EDT. Marché ouvert.
Options d’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929C00024000 | 2023-09-28 9:42AM EDT | 24.00 | 7.95 | 7.90 | 8.00 | -0.74 | -8.52% | 10 | 8 | 195.31% |
| PFE230929C00025000 | 2023-09-28 11:34AM EDT | 25.00 | 6.95 | 6.95 | 7.00 | -0.70 | -9.15% | 4 | 1 | 143.75% |
| PFE230929C00026000 | 2023-09-28 11:19AM EDT | 26.00 | 5.85 | 5.95 | 6.00 | -2.50 | -29.94% | 6 | 51 | 121.88% |
| PFE230929C00027000 | 2023-09-25 9:30AM EDT | 27.00 | 5.65 | 4.95 | 5.05 | 0.00 | - | 1 | 5 | 124.22% |
| PFE230929C00028000 | 2023-09-28 10:13AM EDT | 28.00 | 4.00 | 3.95 | 4.05 | -0.35 | -8.05% | 15 | 22 | 101.56% |
| PFE230929C00028500 | 2023-09-26 11:52AM EDT | 28.50 | 4.25 | 3.45 | 3.50 | 0.00 | - | 2 | 42 | 73.44% |
| PFE230929C00029000 | 2023-09-28 11:43AM EDT | 29.00 | 2.97 | 2.95 | 3.05 | -1.83 | -38.13% | 55 | 5 | 78.91% |
| PFE230929C00029500 | 2023-09-28 9:41AM EDT | 29.50 | 2.50 | 2.41 | 2.50 | -0.67 | -21.14% | 68 | 20 | 67.19% |
| PFE230929C00030000 | 2023-09-28 10:18AM EDT | 30.00 | 1.91 | 1.80 | 2.02 | -0.28 | -12.79% | 7 | 41 | 62.50% |
| PFE230929C00030500 | 2023-09-28 9:40AM EDT | 30.50 | 1.53 | 1.42 | 1.50 | +0.06 | +4.08% | 5 | 2 | 44.53% |
| PFE230929C00031000 | 2023-09-27 2:11PM EDT | 31.00 | 0.99 | 0.97 | 1.01 | -0.13 | -11.61% | 2 | 178 | 34.38% |
| PFE230929C00031500 | 2023-09-28 11:36AM EDT | 31.50 | 0.56 | 0.52 | 0.57 | -0.18 | -24.32% | 291 | 565 | 29.69% |
| PFE230929C00032000 | 2023-09-28 11:38AM EDT | 32.00 | 0.18 | 0.19 | 0.20 | -0.17 | -48.57% | 793 | 3,018 | 23.05% |
| PFE230929C00032500 | 2023-09-28 11:36AM EDT | 32.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 822 | 2,958 | 23.44% |
| PFE230929C00033000 | 2023-09-28 11:33AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 158 | 3,070 | 28.91% |
| PFE230929C00033500 | 2023-09-28 11:19AM EDT | 33.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 239 | 3,909 | 39.06% |
| PFE230929C00034000 | 2023-09-28 10:48AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,915 | 42.19% |
| PFE230929C00034500 | 2023-09-28 11:07AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,695 | 51.56% |
| PFE230929C00035000 | 2023-09-27 11:27AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,900 | 53.13% |
| PFE230929C00035500 | 2023-09-27 11:48AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 628 | 59.38% |
| PFE230929C00036000 | 2023-09-27 1:22PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,877 | 68.75% |
| PFE230929C00036500 | 2023-09-22 11:54AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 422 | 75.00% |
| PFE230929C00037000 | 2023-09-27 2:38PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,412 | 81.25% |
| PFE230929C00037500 | 2023-09-18 12:34PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 54 | 95.31% |
| PFE230929C00038000 | 2023-09-28 9:31AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,058 | 93.75% |
| PFE230929C00039000 | 2023-09-26 10:17AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,059 | 106.25% |
| PFE230929C00039500 | 2023-09-13 9:35AM EDT | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 128.13% |
| PFE230929C00040000 | 2023-09-25 10:04AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,603 | 118.75% |
| PFE230929C00041000 | 2023-09-28 10:09AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 30 | 697 | 146.88% |
| PFE230929C00042000 | 2023-09-08 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 380 | 260.55% |
| PFE230929C00043000 | 2023-08-29 1:49PM EDT | 43.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 30 | 140 | 276.95% |
| PFE230929C00044000 | 2023-08-16 10:14AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 175.00% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929P00025000 | 2023-09-15 3:22PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| PFE230929P00027000 | 2023-08-23 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 103.13% |
| PFE230929P00028000 | 2023-09-26 11:24AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 82.81% |
| PFE230929P00029000 | 2023-09-28 9:44AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 217 | 56.25% |
| PFE230929P00029500 | 2023-09-28 9:44AM EDT | 29.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 30 | 53.13% |
| PFE230929P00030000 | 2023-09-28 9:38AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 113 | 43.75% |
| PFE230929P00030500 | 2023-09-27 2:48PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 223 | 523 | 39.06% |
| PFE230929P00031000 | 2023-09-28 11:32AM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 73 | 482 | 30.86% |
| PFE230929P00031500 | 2023-09-28 11:35AM EDT | 31.50 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 291 | 732 | 26.17% |
| PFE230929P00032000 | 2023-09-28 11:19AM EDT | 32.00 | 0.26 | 0.22 | 0.24 | +0.06 | +30.00% | 331 | 2,161 | 23.44% |
| PFE230929P00032500 | 2023-09-28 11:36AM EDT | 32.50 | 0.56 | 0.56 | 0.59 | +0.09 | +19.15% | 189 | 1,294 | 24.22% |
| PFE230929P00033000 | 2023-09-28 11:36AM EDT | 33.00 | 1.04 | 1.01 | 1.07 | +0.15 | +16.85% | 79 | 1,898 | 32.81% |
| PFE230929P00033500 | 2023-09-28 11:23AM EDT | 33.50 | 1.67 | 1.51 | 1.56 | +0.35 | +26.52% | 48 | 854 | 40.63% |
| PFE230929P00034000 | 2023-09-28 11:21AM EDT | 34.00 | 2.17 | 2.00 | 2.06 | +0.24 | +12.44% | 443 | 1,275 | 50.00% |
| PFE230929P00034500 | 2023-09-28 9:56AM EDT | 34.50 | 2.55 | 2.51 | 2.60 | +0.23 | +9.91% | 4 | 138 | 57.03% |
| PFE230929P00035000 | 2023-09-28 10:23AM EDT | 35.00 | 3.15 | 3.00 | 3.05 | +0.30 | +10.53% | 13 | 1,237 | 62.50% |
| PFE230929P00035500 | 2023-09-22 10:34AM EDT | 35.50 | 3.55 | 3.50 | 3.60 | +0.61 | +20.75% | 3 | 0 | 70.31% |
| PFE230929P00036000 | 2023-09-26 1:07PM EDT | 36.00 | 4.05 | 4.00 | 4.05 | +0.84 | +26.17% | 3 | 59 | 78.13% |
| PFE230929P00036500 | 2023-09-21 10:15AM EDT | 36.50 | 2.96 | 4.45 | 4.55 | 0.00 | - | - | 0 | 85.94% |
| PFE230929P00037000 | 2023-09-27 3:04PM EDT | 37.00 | 4.84 | 4.95 | 5.05 | 0.00 | - | 428 | 228 | 93.75% |
| PFE230929P00037500 | 2023-09-25 9:41AM EDT | 37.50 | 5.00 | 5.50 | 5.60 | 0.00 | - | 2 | 0 | 100.00% |
| PFE230929P00038000 | 2023-09-25 10:05AM EDT | 38.00 | 5.34 | 6.00 | 6.05 | 0.00 | - | 2 | 0 | 107.81% |
| PFE230929P00039000 | 2023-09-27 2:10PM EDT | 39.00 | 6.95 | 7.00 | 7.10 | 0.00 | - | 1 | 0 | 121.88% |
| PFE230929P00039500 | 2023-09-22 11:42AM EDT | 39.50 | 6.70 | 7.50 | 7.60 | 0.00 | - | - | 0 | 128.13% |
| PFE230929P00040000 | 2023-09-22 3:09PM EDT | 40.00 | 7.25 | 7.95 | 8.05 | 0.00 | - | 1 | 1 | 134.38% |
| PFE230929P00041000 | 2023-08-25 3:41PM EDT | 41.00 | 4.63 | 8.25 | 8.40 | 0.00 | - | 17 | 0 | 0.00% |
| PFE230929P00043000 | 2023-09-26 3:46PM EDT | 43.00 | 10.55 | 10.95 | 11.05 | 0.00 | - | - | 0 | 171.88% |
| PFE230929P00045000 | 2023-09-28 9:42AM EDT | 45.00 | 13.05 | 13.00 | 13.05 | +0.50 | +3.98% | 1 | 0 | 193.75% |
© 2023 Yahoo. Tous droits réservés.
