La bourse ferme dans 7 h 9 min
CAC 40
8 011,03 -46,77 (-0,58 %) Euro Stoxx 50
5 011,85 -18,50 (-0,37 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0841 -0,0020 (-0,18 %) Gold future
2 350,60 -5,90 (-0,25 %) Bitcoin EUR
62 433,54 -186,73 (-0,30 %)
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:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00028000 | 2024-05-28 3:54PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,689 | 0 | 0.00% |
| PFE240607C00028000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.00% |
| PFE240614C00028000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 0.75 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PFE240621C00028000 | 2024-05-28 3:49PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| PFE240628C00028000 | 2024-05-28 2:38PM EDT | 2024-06-28 | 0.93 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PFE240705C00028000 | 2024-05-28 3:35PM EDT | 2024-07-05 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240719C00028000 | 2024-05-28 3:43PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 0.00% |
| PFE240816C00028000 | 2024-05-28 3:30PM EDT | 2024-08-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| PFE241018C00028000 | 2024-05-28 2:57PM EDT | 2024-10-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PFE241220C00028000 | 2024-05-28 3:15PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE250620C00028000 | 2024-05-28 11:01AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 308 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00028000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10,601 | 0 | 3.13% |
| PFE240607P00028000 | 2024-05-28 3:51PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 1.56% |
| PFE240614P00028000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 1.56% |
| PFE240621P00028000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 1.56% |
| PFE240628P00028000 | 2024-05-28 3:45PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 1.56% |
| PFE240705P00028000 | 2024-05-28 3:38PM EDT | 2024-07-05 | 0.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| PFE240719P00028000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 0.78% |
| PFE240816P00028000 | 2024-05-28 3:52PM EDT | 2024-08-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.78% |
| PFE241018P00028000 | 2024-05-28 3:49PM EDT | 2024-10-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 0.78% |
| PFE241220P00028000 | 2024-05-28 3:22PM EDT | 2024-12-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.39% |
| PFE250620P00028000 | 2024-05-28 1:32PM EDT | 2025-06-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
