La bourse est fermée
Dow Jones
38 832,78 +33,79 (+0,09 %) Nasdaq
17 180,35 +47,23 (+0,28 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0765 -0,0038 (-0,36 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 713,34 -12,55 (-0,02 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:52PM EDT. Marché ouvert.
Prix d’exercice:21.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00021000 | 2024-06-03 9:51AM EDT | 2024-06-21 | 8.25 | 7.10 | 7.20 | 0.00 | - | 1 | 30 | 89.06% |
| PFE240628C00021000 | 2024-05-22 3:45PM EDT | 2024-06-28 | 8.59 | 7.15 | 7.25 | 0.00 | - | 25 | 25 | 80.08% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 2024-07-05 | 7.11 | 7.15 | 7.30 | 0.00 | - | 5 | 4 | 71.88% |
| PFE240719C00021000 | 2024-05-29 11:16AM EDT | 2024-07-19 | 6.97 | 7.20 | 7.35 | 0.00 | - | 1 | 1 | 62.40% |
| PFE240816C00021000 | 2024-05-15 11:10AM EDT | 2024-08-16 | 7.95 | 7.25 | 7.35 | 0.00 | - | 1 | 4 | 52.34% |
| PFE240920C00021000 | 2024-05-22 10:58AM EDT | 2024-09-20 | 8.50 | 7.25 | 7.45 | 0.00 | - | 3 | 9 | 46.68% |
| PFE241018C00021000 | 2024-05-07 2:32PM EDT | 2024-10-18 | 7.00 | 7.80 | 8.15 | 0.00 | - | 1 | 0 | 56.49% |
| PFE241220C00021000 | 2024-05-29 9:37AM EDT | 2024-12-20 | 7.31 | 7.20 | 7.45 | 0.00 | - | 1 | 2 | 33.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00021000 | 2024-06-10 10:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 10,807 | 71.88% |
| PFE240719P00021000 | 2024-06-10 12:32PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.14 | -0.07 | -77.78% | 2 | 1,791 | 51.56% |
| PFE240816P00021000 | 2024-06-07 11:32AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 452 | 37.89% |
| PFE240920P00021000 | 2024-06-06 10:12AM EDT | 2024-09-20 | 0.05 | 0.06 | 0.17 | 0.00 | - | 172 | 5,232 | 38.38% |
| PFE241018P00021000 | 2024-06-10 11:41AM EDT | 2024-10-18 | 0.09 | 0.09 | 0.12 | 0.00 | - | 10 | 2,431 | 31.45% |
| PFE241220P00021000 | 2024-06-10 2:44PM EDT | 2024-12-20 | 0.19 | 0.17 | 0.21 | +0.07 | +58.33% | 7 | 934 | 29.49% |
