Marchés français ouverture 3 h 29 min

Pfizer Inc. (PFE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
43,56+0,41 (+0,95 %)
À la clôture : 4:02PM EDT
43,82 +0,26 (+0,60 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PFE211029C000350002021-10-26 9:40AM EDT35.008.058.558.65+0.35+4.55%1116122.66%
PFE211029C000370002021-10-26 12:07PM EDT37.006.406.156.65+0.80+14.29%226111.33%
PFE211029C000380002021-10-26 2:39PM EDT38.005.555.555.65+0.70+14.43%136182.03%
PFE211029C000390002021-10-26 3:43PM EDT39.004.764.354.65+0.71+17.53%35481.64%
PFE211029C000400002021-10-26 3:51PM EDT40.003.753.553.65+0.65+20.97%3238255.86%
PFE211029C000405002021-10-26 3:30PM EDT40.503.203.053.15+0.52+19.40%37858.98%
PFE211029C000410002021-10-26 3:50PM EDT41.002.772.512.71+0.72+35.12%10149859.57%
PFE211029C000415002021-10-26 3:50PM EDT41.502.402.062.20+0.70+41.18%3271,06550.00%
PFE211029C000420002021-10-26 3:49PM EDT42.001.801.611.75+0.53+41.73%7623,30746.29%
PFE211029C000425002021-10-26 3:59PM EDT42.501.201.101.25+0.30+33.33%2,39010,06236.62%
PFE211029C000430002021-10-26 3:59PM EDT43.000.800.780.83+0.22+37.93%6,30810,64132.03%
PFE211029C000435002021-10-26 3:59PM EDT43.500.510.480.52+0.17+50.00%8,3883,02131.06%
PFE211029C000440002021-10-26 3:59PM EDT44.000.310.300.31+0.12+63.16%9,0815,89231.54%
PFE211029C000445002021-10-26 3:59PM EDT44.500.190.170.19+0.06+46.15%2,9001,59933.50%
PFE211029C000450002021-10-26 3:59PM EDT45.000.120.110.12+0.04+50.00%2,2434,97435.94%
PFE211029C000455002021-10-26 3:59PM EDT45.500.080.060.08+0.03+60.00%46247638.67%
PFE211029C000460002021-10-26 3:59PM EDT46.000.060.040.06+0.02+50.00%6572,15342.19%
PFE211029C000465002021-10-26 3:56PM EDT46.500.040.030.04+0.01+33.33%2521,34144.53%
PFE211029C000470002021-10-26 3:52PM EDT47.000.030.020.030.00-5177,48447.66%
PFE211029C000480002021-10-26 3:49PM EDT48.000.020.000.020.00-1782,37553.91%
PFE211029C000490002021-10-26 1:44PM EDT49.000.010.000.01-0.01-50.00%211,13353.13%
PFE211029C000500002021-10-26 3:09PM EDT50.000.010.000.010.00-391,46159.38%
PFE211029C000510002021-10-26 1:12PM EDT51.000.010.010.01-0.01-50.00%671773.44%
PFE211029C000550002021-10-26 9:30AM EDT55.000.010.000.010.00-132096.88%
PFE211029C000600002021-10-20 1:53PM EDT60.000.010.000.010.00-72228125.00%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PFE211029P000350002021-10-25 9:30AM EDT35.000.010.000.010.00-21,16893.75%
PFE211029P000360002021-10-25 9:30AM EDT36.000.010.000.040.00-25098.44%
PFE211029P000370002021-10-20 12:55PM EDT37.000.010.000.030.00-321482.81%
PFE211029P000380002021-10-25 11:01AM EDT38.000.010.000.010.00-140560.94%
PFE211029P000390002021-10-26 10:21AM EDT39.000.010.000.010.00-230250.00%
PFE211029P000400002021-10-26 3:55PM EDT40.000.020.010.02+0.01+100.00%991,43849.22%
PFE211029P000405002021-10-26 3:56PM EDT40.500.020.020.030.00-47629946.48%
PFE211029P000410002021-10-26 3:54PM EDT41.000.030.020.03-0.01-25.00%1221,76639.84%
PFE211029P000415002021-10-26 3:32PM EDT41.500.030.030.04-0.03-50.00%34570535.55%
PFE211029P000420002021-10-26 3:57PM EDT42.000.060.060.07-0.06-50.00%1,2952,57033.20%
PFE211029P000425002021-10-26 3:59PM EDT42.500.120.120.13-0.12-50.00%9433,02231.25%
PFE211029P000430002021-10-26 3:59PM EDT43.000.220.230.24-0.20-47.62%8781,82429.88%
PFE211029P000435002021-10-26 3:59PM EDT43.500.440.430.44-0.32-42.11%27447129.79%
PFE211029P000440002021-10-26 3:54PM EDT44.000.670.690.75-0.47-41.23%14146531.54%
PFE211029P000445002021-10-26 3:35PM EDT44.501.001.001.16-0.59-37.11%277735.94%
PFE211029P000450002021-10-26 2:57PM EDT45.001.641.441.64-0.38-18.81%2956643.36%
PFE211029P000455002021-10-26 2:57PM EDT45.502.111.902.06-0.37-14.92%2343.56%
PFE211029P000460002021-10-26 2:38PM EDT46.002.492.372.62-0.50-16.72%2413657.62%
PFE211029P000470002021-10-26 3:59PM EDT47.003.453.403.55-0.55-13.75%413562.89%
PFE211029P000480002021-10-26 12:01PM EDT48.004.554.354.60-0.55-10.78%11359.38%
PFE211029P000490002021-10-26 2:41PM EDT49.005.505.355.50-1.38-20.06%1054776.56%
PFE211029P000500002021-10-26 9:35AM EDT50.006.906.356.50-0.55-7.38%12587.11%
PFE211029P000510002021-10-26 12:19PM EDT51.007.607.307.50-0.60-7.32%14396.88%
PFE211029P000600002021-10-26 1:37PM EDT60.0016.5516.4016.50-0.70-4.06%13137.50%