Marchés français ouverture 3 h 15 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 066,13 -300,82 (-1,64 %) Bitcoin EUR
63 460,85 -1 244,07 (-1,92 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00032000 | 2024-06-07 2:38PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,381 | 53.13% |
| PFE240621C00032000 | 2024-06-10 1:13PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 105 | 1,251 | 39.06% |
| PFE240628C00032000 | 2024-06-10 3:00PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 158 | 1,655 | 32.42% |
| PFE240705C00032000 | 2024-06-10 11:46AM EDT | 2024-07-05 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 114 | 548 | 30.47% |
| PFE240712C00032000 | 2024-06-10 3:52PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 10 | 89 | 27.93% |
| PFE240719C00032000 | 2024-06-10 3:50PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 339 | 6,488 | 26.95% |
| PFE240726C00032000 | 2024-06-10 3:14PM EDT | 2024-07-26 | 0.08 | 0.07 | 1.03 | -0.07 | -46.67% | 33 | 24 | 59.52% |
| PFE240816C00032000 | 2024-06-10 3:07PM EDT | 2024-08-16 | 0.19 | 0.16 | 0.19 | -0.06 | -24.00% | 366 | 5,903 | 25.78% |
| PFE241018C00032000 | 2024-06-10 11:17AM EDT | 2024-10-18 | 0.42 | 0.37 | 0.44 | -0.11 | -20.75% | 170 | 1,947 | 24.46% |
| PFE241220C00032000 | 2024-06-10 2:55PM EDT | 2024-12-20 | 0.74 | 0.69 | 0.77 | -0.15 | -16.85% | 39 | 2,433 | 25.29% |
| PFE250620C00032000 | 2024-06-10 12:45PM EDT | 2025-06-20 | 1.43 | 1.15 | 2.07 | -0.27 | -15.88% | 23 | 6,314 | 30.69% |
| PFE260618C00032000 | 2024-06-10 12:34PM EDT | 2026-06-18 | 2.85 | 2.70 | 4.30 | -0.18 | -5.94% | 33 | 1,819 | 36.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614P00032000 | 2024-05-24 2:07PM EDT | 2024-06-14 | 3.27 | 3.85 | 4.45 | 0.00 | - | 2 | 0 | 110.16% |
| PFE240621P00032000 | 2024-06-04 10:13AM EDT | 2024-06-21 | 2.38 | 3.85 | 4.15 | 0.00 | - | 1 | 0 | 66.41% |
| PFE240628P00032000 | 2024-06-03 2:03PM EDT | 2024-06-28 | 2.76 | 3.70 | 4.15 | 0.00 | - | 6 | 1 | 51.95% |
| PFE240705P00032000 | 2024-06-06 10:09AM EDT | 2024-07-05 | 2.60 | 3.85 | 4.05 | 0.00 | - | 1 | 1 | 37.21% |
| PFE240719P00032000 | 2024-06-07 9:47AM EDT | 2024-07-19 | 3.20 | 3.60 | 4.30 | 0.00 | - | 1 | 766 | 41.90% |
| PFE240816P00032000 | 2024-06-07 2:26PM EDT | 2024-08-16 | 3.60 | 3.90 | 4.30 | 0.00 | - | 1 | 755 | 31.93% |
| PFE241018P00032000 | 2024-06-05 10:04AM EDT | 2024-10-18 | 4.27 | 4.20 | 4.35 | +0.97 | +29.39% | 2 | 292 | 24.02% |
| PFE241220P00032000 | 2024-06-06 12:42PM EDT | 2024-12-20 | 3.80 | 4.50 | 5.30 | 0.00 | - | 10 | 20 | 33.72% |
| PFE250620P00032000 | 2024-06-10 11:24AM EDT | 2025-06-20 | 5.35 | 4.85 | 5.35 | +0.62 | +13.11% | 12 | 4,364 | 24.68% |
| PFE260618P00032000 | 2024-06-10 11:24AM EDT | 2026-06-18 | 6.05 | 6.00 | 6.30 | +0.56 | +10.20% | 9 | 3,278 | 23.85% |
