Marchés français ouverture 1 h 50 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 156,76 +118,60 (+0,30 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 098,35 -1 541,40 (-2,38 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:20.00
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00020000 | 2024-06-10 9:45AM EDT | 2024-06-21 | 7.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240628C00020000 | 2024-05-22 10:28AM EDT | 2024-06-28 | 9.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE240705C00020000 | 2024-06-10 9:41AM EDT | 2024-07-05 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| PFE240719C00020000 | 2024-05-30 2:04PM EDT | 2024-07-19 | 8.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240816C00020000 | 2024-06-10 10:17AM EDT | 2024-08-16 | 8.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PFE240920C00020000 | 2024-06-10 11:58AM EDT | 2024-09-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241018C00020000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE241220C00020000 | 2024-06-10 10:20AM EDT | 2024-12-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117C00020000 | 2024-06-10 12:17PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PFE250321C00020000 | 2024-06-10 10:41AM EDT | 2025-03-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250620C00020000 | 2024-06-10 3:51PM EDT | 2025-06-20 | 8.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE251219C00020000 | 2024-06-06 12:56PM EDT | 2025-12-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PFE260116C00020000 | 2024-06-10 1:54PM EDT | 2026-01-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PFE260618C00020000 | 2024-06-10 2:32PM EDT | 2026-06-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614P00020000 | 2024-06-07 12:43PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PFE240621P00020000 | 2024-06-03 9:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240628P00020000 | 2024-05-31 10:46AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE240719P00020000 | 2024-06-04 11:37AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 25.00% |
| PFE240816P00020000 | 2024-06-10 2:48PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PFE240920P00020000 | 2024-06-10 10:55AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE241018P00020000 | 2024-06-04 3:11PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PFE241220P00020000 | 2024-06-10 11:30AM EDT | 2024-12-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 12.50% |
| PFE250117P00020000 | 2024-06-07 11:32AM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE250321P00020000 | 2024-06-07 11:52AM EDT | 2025-03-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE250620P00020000 | 2024-06-10 12:28PM EDT | 2025-06-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE251219P00020000 | 2024-06-10 12:29PM EDT | 2025-12-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PFE260116P00020000 | 2024-06-06 2:15PM EDT | 2026-01-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| PFE260618P00020000 | 2024-06-10 2:48PM EDT | 2026-06-18 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
