La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 696,25 +3,31 (+0,01 %)
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 :
Prix d’exercice:27.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00027500 | 2024-06-10 3:57PM EDT | 2024-06-14 | 0.75 | 0.61 | 0.72 | -0.49 | -39.52% | 691 | 94 | 28.32% |
| PFE240621C00027500 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.87 | 0.80 | 0.85 | -0.45 | -34.09% | 361 | 30,053 | 25.68% |
| PFE240920C00027500 | 2024-06-10 3:15PM EDT | 2024-09-20 | 1.73 | 1.68 | 1.90 | -0.37 | -17.62% | 126 | 33,103 | 27.17% |
| PFE250117C00027500 | 2024-06-10 3:17PM EDT | 2025-01-17 | 2.48 | 2.41 | 2.53 | -0.35 | -12.37% | 114 | 23,917 | 25.88% |
| PFE250321C00027500 | 2024-06-10 2:17PM EDT | 2025-03-21 | 2.85 | 2.66 | 2.81 | -0.30 | -9.52% | 9 | 4,367 | 25.72% |
| PFE251219C00027500 | 2024-06-10 3:18PM EDT | 2025-12-19 | 3.82 | 2.77 | 4.15 | -0.28 | -6.83% | 14 | 5,610 | 28.28% |
| PFE260116C00027500 | 2024-06-10 3:53PM EDT | 2026-01-16 | 3.90 | 3.80 | 4.00 | -0.35 | -8.24% | 141 | 21,095 | 26.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614P00027500 | 2024-06-10 3:54PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 3,984 | 923 | 23.44% |
| PFE240621P00027500 | 2024-06-10 3:53PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | +0.07 | +58.33% | 824 | 75,058 | 21.19% |
| PFE240920P00027500 | 2024-06-10 3:35PM EDT | 2024-09-20 | 1.10 | 1.09 | 1.12 | +0.16 | +17.02% | 1,044 | 39,085 | 23.56% |
| PFE250117P00027500 | 2024-06-10 3:44PM EDT | 2025-01-17 | 1.75 | 1.55 | 1.82 | +0.17 | +10.76% | 254 | 46,808 | 24.24% |
| PFE250321P00027500 | 2024-06-10 2:01PM EDT | 2025-03-21 | 2.07 | 1.64 | 2.22 | +0.29 | +16.29% | 38 | 10,690 | 25.54% |
| PFE251219P00027500 | 2024-06-10 12:37PM EDT | 2025-12-19 | 3.10 | 2.87 | 3.30 | +0.27 | +9.54% | 60 | 6,572 | 26.23% |
| PFE260116P00027500 | 2024-06-10 2:49PM EDT | 2026-01-16 | 3.25 | 3.05 | 3.30 | +0.25 | +8.33% | 15 | 24,341 | 25.60% |
