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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 676,05 +4 091,17 (+7,23 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00015000 | 2024-05-08 3:18PM EDT | 15.00 | 13.20 | 13.20 | 14.85 | 0.00 | - | 3 | 8 | 455.47% |
| PFE240517C00016000 | 2024-05-08 3:45PM EDT | 16.00 | 12.30 | 12.20 | 15.00 | 0.00 | - | 4 | 0 | 592.58% |
| PFE240517C00018000 | 2024-05-08 3:03PM EDT | 18.00 | 10.05 | 9.05 | 12.00 | 0.00 | - | 3 | 0 | 578.52% |
| PFE240517C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.20 | 9.20 | 11.60 | 0.00 | - | 4 | 0 | 413.28% |
| PFE240517C00020000 | 2024-05-10 2:14PM EDT | 20.00 | 7.99 | 8.15 | 9.85 | 0.00 | - | 1 | 64 | 271.88% |
| PFE240517C00021000 | 2024-05-08 3:03PM EDT | 21.00 | 7.40 | 7.10 | 9.80 | 0.00 | - | 1 | 1 | 346.48% |
| PFE240517C00022000 | 2024-05-10 10:23AM EDT | 22.00 | 6.05 | 6.15 | 7.45 | 0.00 | - | 4 | 28 | 309.77% |
| PFE240517C00022500 | 2024-05-01 10:03AM EDT | 22.50 | 4.10 | 5.70 | 7.30 | 0.00 | - | 1 | 0 | 199.22% |
| PFE240517C00023000 | 2024-05-13 2:58PM EDT | 23.00 | 5.43 | 5.05 | 6.70 | 0.00 | - | 5 | 42 | 142.97% |
| PFE240517C00023500 | 2024-05-10 10:23AM EDT | 23.50 | 4.55 | 4.60 | 6.40 | 0.00 | - | 110 | 5 | 171.88% |
| PFE240517C00024000 | 2024-05-15 1:26PM EDT | 24.00 | 4.90 | 3.80 | 4.90 | +0.50 | +11.36% | 105 | 50 | 129.69% |
| PFE240517C00024500 | 2024-05-10 3:06PM EDT | 24.50 | 3.50 | 3.55 | 5.25 | 0.00 | - | 34 | 3 | 117.97% |
| PFE240517C00025000 | 2024-05-15 3:12PM EDT | 25.00 | 3.80 | 3.70 | 4.10 | +0.45 | +13.43% | 49 | 481 | 106.25% |
| PFE240517C00025500 | 2024-05-15 1:48PM EDT | 25.50 | 3.15 | 2.86 | 3.40 | +0.33 | +11.70% | 2 | 310 | 94.53% |
| PFE240517C00026000 | 2024-05-15 2:28PM EDT | 26.00 | 2.82 | 2.74 | 2.99 | +0.53 | +23.14% | 304 | 1,282 | 72.66% |
| PFE240517C00026500 | 2024-05-15 1:20PM EDT | 26.50 | 2.45 | 2.07 | 2.59 | +0.52 | +26.94% | 6 | 3,642 | 104.69% |
| PFE240517C00027000 | 2024-05-15 3:58PM EDT | 27.00 | 1.88 | 1.69 | 1.95 | +0.47 | +33.33% | 775 | 6,108 | 68.36% |
| PFE240517C00027500 | 2024-05-15 3:19PM EDT | 27.50 | 1.36 | 1.22 | 1.38 | +0.44 | +47.83% | 196 | 1,186 | 42.58% |
| PFE240517C00028000 | 2024-05-15 3:59PM EDT | 28.00 | 0.87 | 0.84 | 0.90 | +0.40 | +85.11% | 3,283 | 35,183 | 33.59% |
| PFE240517C00028500 | 2024-05-15 3:57PM EDT | 28.50 | 0.42 | 0.38 | 0.41 | +0.25 | +147.06% | 7,604 | 9,504 | 20.51% |
| PFE240517C00029000 | 2024-05-15 3:59PM EDT | 29.00 | 0.10 | 0.10 | 0.11 | +0.05 | +100.00% | 11,148 | 27,700 | 17.77% |
| PFE240517C00029500 | 2024-05-15 3:47PM EDT | 29.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 2,338 | 2,532 | 23.05% |
| PFE240517C00030000 | 2024-05-15 3:59PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,181 | 28,667 | 28.52% |
| PFE240517C00030500 | 2024-05-15 1:34PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 834 | 32.81% |
| PFE240517C00031000 | 2024-05-15 3:10PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16,446 | 40.63% |
| PFE240517C00031500 | 2024-05-13 10:05AM EDT | 31.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,050 | 57.81% |
| PFE240517C00032000 | 2024-05-15 2:31PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,134 | 50.00% |
| PFE240517C00033000 | 2024-05-15 1:48PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,499 | 62.50% |
| PFE240517C00034000 | 2024-05-13 1:12PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,054 | 75.00% |
| PFE240517C00035000 | 2024-05-13 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,523 | 87.50% |
| PFE240517C00036000 | 2024-05-13 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 2,445 | 96.88% |
| PFE240517C00037000 | 2024-05-01 12:03PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,260 | 106.25% |
| PFE240517C00038000 | 2024-05-03 2:34PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 972 | 125.00% |
| PFE240517C00039000 | 2024-04-24 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 358 | 125.00% |
| PFE240517C00040000 | 2024-05-13 10:32AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 887 | 137.50% |
| PFE240517C00041000 | 2024-05-01 1:35PM EDT | 41.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 975 | 143.75% |
| PFE240517C00042000 | 2024-03-15 11:43AM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 700 | 204.69% |
| PFE240517C00043000 | 2024-05-03 2:34PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 938 | 162.50% |
| PFE240517C00044000 | 2024-02-20 1:31PM EDT | 44.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 199 | 166 | 231.25% |
| PFE240517C00045000 | 2024-03-13 9:59AM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 315 | 175.00% |
| PFE240517C00046000 | 2023-12-19 2:39PM EDT | 46.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 52 | 235.94% |
| PFE240517C00047000 | 2024-01-17 1:56PM EDT | 47.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 30 | 245.31% |
| PFE240517C00048000 | 2024-01-03 2:46PM EDT | 48.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 20 | 15 | 254.69% |
| PFE240517C00049000 | 2023-09-29 1:56PM EDT | 49.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 60 | 20 | 284.38% |
| PFE240517C00050000 | 2024-05-06 3:44PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 108 | 212.50% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-05-03 12:45PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 262.50% |
| PFE240517P00017000 | 2024-05-02 12:56PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 218.75% |
| PFE240517P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 624 | 193.75% |
| PFE240517P00019000 | 2024-05-02 11:29AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,731 | 175.00% |
| PFE240517P00020000 | 2024-05-14 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,744 | 50.00% |
| PFE240517P00021000 | 2024-05-10 12:43PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,433 | 146.88% |
| PFE240517P00022000 | 2024-05-10 12:48PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 8,996 | 145.31% |
| PFE240517P00022500 | 2024-05-01 9:32AM EDT | 22.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 1,894 | 118.75% |
| PFE240517P00023000 | 2024-05-14 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4,659 | 100.00% |
| PFE240517P00023500 | 2024-05-09 10:49AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,942 | 93.75% |
| PFE240517P00024000 | 2024-05-14 10:18AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 19,517 | 81.25% |
| PFE240517P00024500 | 2024-05-14 10:24AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 21,828 | 75.00% |
| PFE240517P00025000 | 2024-05-15 1:51PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 61,448 | 65.63% |
| PFE240517P00025500 | 2024-05-14 3:48PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,898 | 59.38% |
| PFE240517P00026000 | 2024-05-15 2:44PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 25,356 | 50.00% |
| PFE240517P00026500 | 2024-05-15 3:59PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 98 | 2,674 | 52.34% |
| PFE240517P00027000 | 2024-05-15 3:56PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,992 | 32,694 | 46.09% |
| PFE240517P00027500 | 2024-05-15 3:57PM EDT | 27.50 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 326 | 8,514 | 32.81% |
| PFE240517P00028000 | 2024-05-15 3:58PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,890 | 17,322 | 25.00% |
| PFE240517P00028500 | 2024-05-15 3:55PM EDT | 28.50 | 0.06 | 0.05 | 0.07 | -0.23 | -79.31% | 1,958 | 1,359 | 18.16% |
| PFE240517P00029000 | 2024-05-15 3:59PM EDT | 29.00 | 0.26 | 0.25 | 0.29 | -0.45 | -63.38% | 560 | 4,073 | 17.77% |
| PFE240517P00029500 | 2024-05-15 3:44PM EDT | 29.50 | 0.72 | 0.67 | 0.77 | -0.53 | -42.40% | 9 | 78 | 30.47% |
| PFE240517P00030000 | 2024-05-15 3:36PM EDT | 30.00 | 1.20 | 0.94 | 2.17 | -0.48 | -28.57% | 256 | 2,382 | 78.52% |
| PFE240517P00030500 | 2024-05-15 1:45PM EDT | 30.50 | 1.64 | 1.44 | 1.96 | -0.47 | -22.27% | 1 | 1 | 81.64% |
| PFE240517P00031000 | 2024-05-15 2:28PM EDT | 31.00 | 2.20 | 1.91 | 2.30 | -0.53 | -19.41% | 2 | 494 | 70.31% |
| PFE240517P00031500 | 2024-05-15 3:18PM EDT | 31.50 | 2.60 | 1.61 | 2.93 | -1.10 | -29.73% | 12 | 6 | 101.95% |
| PFE240517P00032000 | 2024-05-15 1:04PM EDT | 32.00 | 3.05 | 2.83 | 3.75 | -0.30 | -8.96% | 3 | 24 | 88.67% |
| PFE240517P00033000 | 2024-05-13 10:59AM EDT | 33.00 | 4.40 | 3.35 | 4.95 | 0.00 | - | 20 | 0 | 204.10% |
| PFE240517P00034000 | 2024-05-10 2:59PM EDT | 34.00 | 6.05 | 4.40 | 5.75 | 0.00 | - | 40 | 0 | 201.76% |
| PFE240517P00035000 | 2024-05-13 10:00AM EDT | 35.00 | 6.50 | 5.40 | 6.95 | 0.00 | - | 1 | 15 | 248.83% |
| PFE240517P00036000 | 2024-05-03 9:30AM EDT | 36.00 | 8.55 | 6.60 | 7.75 | 0.00 | - | 2 | 0 | 241.80% |
| PFE240517P00037000 | 2024-05-15 3:21PM EDT | 37.00 | 8.25 | 7.20 | 8.45 | -0.72 | -8.03% | 14 | 7 | 208.98% |
| PFE240517P00038000 | 2024-05-09 3:06PM EDT | 38.00 | 9.75 | 8.15 | 9.90 | 0.00 | - | 392 | 0 | 299.61% |
| PFE240517P00039000 | 2023-12-08 12:28PM EDT | 39.00 | 10.30 | 9.70 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240517P00040000 | 2024-05-15 3:21PM EDT | 40.00 | 11.25 | 10.10 | 11.90 | -1.30 | -10.36% | 2 | 1 | 333.20% |
| PFE240517P00041000 | 2024-05-07 3:28PM EDT | 41.00 | 13.80 | 11.50 | 12.85 | 0.00 | - | 2 | 2 | 341.41% |
| PFE240517P00042000 | 2024-05-08 10:10AM EDT | 42.00 | 14.40 | 13.10 | 13.90 | 0.00 | - | 1 | 3 | 292.19% |
| PFE240517P00043000 | 2024-05-10 3:01PM EDT | 43.00 | 14.95 | 13.40 | 14.90 | 0.00 | - | 5 | 0 | 378.52% |
| PFE240517P00044000 | 2024-05-10 3:01PM EDT | 44.00 | 15.95 | 14.15 | 15.90 | 0.00 | - | 2 | 0 | 392.58% |
| PFE240517P00045000 | 2024-05-03 9:31AM EDT | 45.00 | 17.55 | 15.40 | 16.70 | 0.00 | - | 2 | 1 | 371.48% |
| PFE240517P00046000 | 2023-12-26 4:31PM EDT | 46.00 | 17.75 | 18.40 | 18.95 | 0.00 | - | - | 0 | 528.52% |
| PFE240517P00047000 | 2023-12-21 4:31PM EDT | 47.00 | 19.00 | 18.05 | 19.85 | 0.00 | - | 3 | 7 | 439.84% |
| PFE240517P00048000 | 2023-12-19 1:59PM EDT | 48.00 | 20.15 | 20.00 | 20.80 | 0.00 | - | - | 2 | 519.53% |
| PFE240517P00049000 | 2023-12-18 3:30PM EDT | 49.00 | 22.30 | 20.85 | 21.45 | 0.00 | - | 1 | 3 | 496.09% |
| PFE240517P00050000 | 2023-12-20 12:10PM EDT | 50.00 | 22.25 | 21.05 | 22.95 | 0.00 | - | - | 3 | 483.98% |
