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
1,0765 -0,0038 (-0,36 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 603,97 -78,17 (-0,12 %)
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:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00031000 | 2024-06-10 12:47PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 165 | 2,446 | 40.63% |
| PFE240621C00031000 | 2024-06-10 3:51PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 822 | 9,964 | 32.03% |
| PFE240628C00031000 | 2024-06-10 1:13PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 1,222 | 12,185 | 29.30% |
| PFE240705C00031000 | 2024-06-10 3:10PM EDT | 2024-07-05 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 781 | 631 | 25.98% |
| PFE240712C00031000 | 2024-06-10 3:04PM EDT | 2024-07-12 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 355 | 68 | 26.56% |
| PFE240719C00031000 | 2024-06-10 3:25PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 600 | 16,862 | 25.20% |
| PFE240726C00031000 | 2024-06-10 3:06PM EDT | 2024-07-26 | 0.17 | 0.16 | 0.19 | -0.11 | -39.29% | 14 | 3 | 25.49% |
| PFE240816C00031000 | 2024-06-10 3:47PM EDT | 2024-08-16 | 0.30 | 0.29 | 0.30 | -0.11 | -26.83% | 480 | 7,176 | 24.76% |
| PFE240920C00031000 | 2024-06-10 3:47PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.47 | -0.15 | -25.00% | 88 | 5,795 | 24.02% |
| PFE241018C00031000 | 2024-06-10 3:09PM EDT | 2024-10-18 | 0.61 | 0.43 | 0.62 | -0.12 | -16.44% | 312 | 3,951 | 24.07% |
| PFE241220C00031000 | 2024-06-10 1:08PM EDT | 2024-12-20 | 0.94 | 0.91 | 0.99 | -0.20 | -17.54% | 125 | 1,685 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614P00031000 | 2024-06-07 3:21PM EDT | 2024-06-14 | 2.28 | 2.83 | 3.65 | 0.00 | - | 19 | 21 | 92.38% |
| PFE240621P00031000 | 2024-06-07 12:44PM EDT | 2024-06-21 | 2.22 | 2.84 | 3.10 | 0.00 | - | 4 | 2,149 | 48.63% |
| PFE240628P00031000 | 2024-06-06 1:15PM EDT | 2024-06-28 | 2.16 | 2.85 | 2.99 | 0.00 | - | 4 | 26 | 29.30% |
| PFE240705P00031000 | 2024-06-05 12:53PM EDT | 2024-07-05 | 1.70 | 2.86 | 3.05 | 0.00 | - | 5 | 6 | 29.88% |
| PFE240719P00031000 | 2024-06-07 11:51AM EDT | 2024-07-19 | 2.28 | 2.63 | 3.15 | 0.00 | - | 2 | 995 | 29.00% |
| PFE240726P00031000 | 2024-06-06 12:50PM EDT | 2024-07-26 | 2.21 | 1.54 | 4.00 | 0.00 | - | - | 2 | 53.03% |
| PFE240816P00031000 | 2024-06-06 12:58PM EDT | 2024-08-16 | 3.26 | 3.20 | 3.60 | +0.65 | +24.90% | 1 | 804 | 34.67% |
| PFE240920P00031000 | 2024-06-10 10:23AM EDT | 2024-09-20 | 3.45 | 3.30 | 3.45 | +0.90 | +35.29% | 107 | 615 | 25.10% |
| PFE241018P00031000 | 2024-06-05 2:28PM EDT | 2024-10-18 | 2.57 | 3.40 | 3.65 | 0.00 | - | 4 | 1,075 | 25.88% |
| PFE241220P00031000 | 2024-06-10 9:36AM EDT | 2024-12-20 | 3.85 | 3.65 | 4.05 | +0.60 | +18.46% | 21 | 29 | 26.78% |
