La bourse ferme dans 5 h 45 min
CAC 40
7 989,61 -68,19 (-0,85 %) Euro Stoxx 50
4 996,02 -34,33 (-0,68 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 342,50 -14,00 (-0,59 %) Bitcoin EUR
62 447,13 -432,91 (-0,69 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Avant Bourse :
Prix d’exercice:25.00
Options d’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00025000 | 2024-05-28 10:54AM EDT | 2024-05-31 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240607C00025000 | 2024-05-23 2:43PM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240614C00025000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621C00025000 | 2024-05-28 3:52PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PFE240628C00025000 | 2024-05-22 3:14PM EDT | 2024-06-28 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240705C00025000 | 2024-05-24 11:08AM EDT | 2024-07-05 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240719C00025000 | 2024-05-28 11:43AM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816C00025000 | 2024-05-28 12:42PM EDT | 2024-08-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240920C00025000 | 2024-05-28 9:39AM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PFE241018C00025000 | 2024-05-28 2:09PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PFE241220C00025000 | 2024-05-28 3:00PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE250117C00025000 | 2024-05-28 3:21PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.00% |
| PFE250321C00025000 | 2024-05-24 11:47AM EDT | 2025-03-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE250620C00025000 | 2024-05-28 3:11PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| PFE251219C00025000 | 2024-05-28 11:32AM EDT | 2025-12-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE260116C00025000 | 2024-05-28 3:32PM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| PFE260618C00025000 | 2024-05-28 1:01PM EDT | 2026-06-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00025000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| PFE240607P00025000 | 2024-05-28 12:30PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240614P00025000 | 2024-05-28 2:58PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PFE240621P00025000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| PFE240628P00025000 | 2024-05-28 3:12PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 12.50% |
| PFE240705P00025000 | 2024-05-28 2:57PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE240719P00025000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 6.25% |
| PFE240816P00025000 | 2024-05-28 3:00PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| PFE240920P00025000 | 2024-05-28 1:56PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| PFE241018P00025000 | 2024-05-28 3:49PM EDT | 2024-10-18 | 0.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PFE241220P00025000 | 2024-05-28 3:48PM EDT | 2024-12-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 3.13% |
| PFE250117P00025000 | 2024-05-28 3:39PM EDT | 2025-01-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 3.13% |
| PFE250321P00025000 | 2024-05-28 1:46PM EDT | 2025-03-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| PFE250620P00025000 | 2024-05-28 2:09PM EDT | 2025-06-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,535 | 0 | 3.13% |
| PFE251219P00025000 | 2024-05-28 12:47PM EDT | 2025-12-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PFE260116P00025000 | 2024-05-28 3:56PM EDT | 2026-01-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PFE260618P00025000 | 2024-05-28 10:29AM EDT | 2026-06-18 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
