Marchés français ouverture 1 h 12 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 178,86 -900,84 (-2,37 %) EUR/USD
1,0634 -0,0012 (-0,12 %) HANG SENG
16 173,80 -212,07 (-1,29 %) Bitcoin EUR
58 671,50 +954,06 (+1,65 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00015000 | 2024-04-18 11:04AM EDT | 15.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240419C00017500 | 2024-04-10 10:53AM EDT | 17.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240419C00019000 | 2024-03-25 10:13AM EDT | 19.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240419C00020000 | 2024-04-18 2:23PM EDT | 20.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240419C00021000 | 2024-04-17 11:09AM EDT | 21.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240419C00022000 | 2024-04-09 12:12PM EDT | 22.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240419C00022500 | 2024-04-18 11:48AM EDT | 22.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240419C00023000 | 2024-04-18 2:37PM EDT | 23.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240419C00023500 | 2024-04-17 1:43PM EDT | 23.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240419C00024000 | 2024-04-18 3:29PM EDT | 24.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE240419C00024500 | 2024-04-18 11:17AM EDT | 24.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240419C00025000 | 2024-04-18 3:59PM EDT | 25.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,815 | 0 | 0.00% |
| PFE240419C00025500 | 2024-04-18 3:58PM EDT | 25.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,317 | 0 | 3.13% |
| PFE240419C00026000 | 2024-04-18 3:59PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,323 | 0 | 12.50% |
| PFE240419C00026500 | 2024-04-18 3:53PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 25.00% |
| PFE240419C00027000 | 2024-04-18 2:26PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| PFE240419C00027500 | 2024-04-18 3:53PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| PFE240419C00028000 | 2024-04-18 3:49PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| PFE240419C00028500 | 2024-04-18 3:50PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PFE240419C00029000 | 2024-04-18 3:34PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| PFE240419C00029500 | 2024-04-17 3:33PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240419C00030000 | 2024-04-18 3:48PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| PFE240419C00030500 | 2024-04-17 1:55PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240419C00031000 | 2024-04-18 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PFE240419C00031500 | 2024-04-04 12:48PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240419C00032000 | 2024-04-17 9:31AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240419C00032500 | 2024-04-18 11:42AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240419C00033000 | 2024-03-25 1:19PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PFE240419C00034000 | 2024-04-17 1:52PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240419C00035000 | 2024-04-17 3:02PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE240419C00036000 | 2024-04-09 11:31AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE240419C00037500 | 2024-04-15 3:30PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240419C00039000 | 2024-04-10 3:47PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| PFE240419C00040000 | 2024-03-28 3:51PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240419C00041000 | 2024-04-12 2:06PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240419C00042500 | 2024-04-18 2:32PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,274 | 0 | 50.00% |
| PFE240419C00044000 | 2024-03-18 9:46AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,558 | 375.00% |
| PFE240419C00045000 | 2024-03-04 12:22PM EDT | 45.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 715 | 475.00% |
| PFE240419C00046000 | 2023-12-01 4:44PM EDT | 46.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 509.38% |
| PFE240419C00047500 | 2024-01-08 11:03AM EDT | 47.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 805 | 521.88% |
| PFE240419C00049000 | 2023-10-16 12:46PM EDT | 49.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 8 | 174 | 590.63% |
| PFE240419C00050000 | 2024-03-07 12:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 703 | 450.00% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00015000 | 2024-04-16 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| PFE240419P00017500 | 2024-03-26 10:40AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240419P00018000 | 2024-04-11 9:31AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE240419P00019000 | 2024-03-04 10:45AM EDT | 19.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 106 | 281.25% |
| PFE240419P00020000 | 2024-04-17 12:29PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240419P00021000 | 2024-04-18 10:17AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PFE240419P00022500 | 2024-04-18 11:23AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240419P00023000 | 2024-04-15 1:16PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240419P00023500 | 2024-04-17 9:46AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240419P00024000 | 2024-04-18 1:49PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| PFE240419P00024500 | 2024-04-18 1:55PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| PFE240419P00025000 | 2024-04-18 3:59PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 12.50% |
| PFE240419P00025500 | 2024-04-18 3:59PM EDT | 25.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,321 | 0 | 0.00% |
| PFE240419P00026000 | 2024-04-18 3:55PM EDT | 26.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,864 | 0 | 0.00% |
| PFE240419P00026500 | 2024-04-18 3:38PM EDT | 26.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| PFE240419P00027000 | 2024-04-18 1:28PM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240419P00027500 | 2024-04-18 3:17PM EDT | 27.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2,560 | 0 | 0.00% |
| PFE240419P00028000 | 2024-04-17 3:43PM EDT | 28.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
| PFE240419P00028500 | 2024-04-17 12:04PM EDT | 28.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE240419P00029000 | 2024-04-18 3:07PM EDT | 29.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,202 | 0 | 0.00% |
| PFE240419P00029500 | 2024-04-17 3:49PM EDT | 29.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PFE240419P00030000 | 2024-04-18 2:49PM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240419P00030500 | 2024-04-09 10:05AM EDT | 30.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240419P00031000 | 2024-04-18 3:07PM EDT | 31.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PFE240419P00031500 | 2024-04-05 10:58AM EDT | 31.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PFE240419P00032000 | 2024-04-10 12:11PM EDT | 32.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240419P00032500 | 2024-04-18 3:07PM EDT | 32.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| PFE240419P00033000 | 2024-04-17 2:51PM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240419P00034000 | 2024-04-17 3:49PM EDT | 34.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE240419P00035000 | 2024-04-16 12:17PM EDT | 35.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| PFE240419P00036000 | 2024-03-22 11:28AM EDT | 36.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240419P00037500 | 2024-04-12 2:47PM EDT | 37.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PFE240419P00039000 | 2024-04-03 9:32AM EDT | 39.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240419P00040000 | 2024-04-01 3:50PM EDT | 40.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240419P00041000 | 2024-01-22 10:31AM EDT | 41.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240419P00042500 | 2024-01-05 11:36AM EDT | 42.50 | 13.45 | 15.35 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240419P00044000 | 2024-04-02 10:08AM EDT | 44.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240419P00045000 | 2024-04-01 9:52AM EDT | 45.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PFE240419P00046000 | 2024-04-09 11:00AM EDT | 46.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240419P00047500 | 2024-04-09 11:33AM EDT | 47.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240419P00049000 | 2024-04-09 11:33AM EDT | 49.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240419P00050000 | 2024-04-09 11:33AM EDT | 50.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
