Marchés français ouverture 2 h 25 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 185,59 +147,43 (+0,38 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
62 866,60 -1 807,11 (-2,79 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00035000 | 2024-06-10 9:31AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 25 | 0 | 50.00% |
| PFE240621C00035000 | 2024-06-10 12:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| PFE240628C00035000 | 2024-06-10 3:39PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 176 | 0 | 25.00% |
| PFE240705C00035000 | 2024-06-10 12:35PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 25.00% |
| PFE240712C00035000 | 2024-06-06 12:09PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PFE240719C00035000 | 2024-06-10 2:32PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 12.50% |
| PFE240816C00035000 | 2024-06-10 3:05PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 195 | 0 | 12.50% |
| PFE240920C00035000 | 2024-06-10 3:05PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | -0.04 | -30.77% | 71 | 0 | 12.50% |
| PFE241018C00035000 | 2024-06-10 12:59PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | -0.05 | -26.32% | 86 | 0 | 6.25% |
| PFE241220C00035000 | 2024-06-10 1:00PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | -0.08 | -20.51% | 74 | 0 | 6.25% |
| PFE250117C00035000 | 2024-06-10 3:33PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | -0.07 | -14.29% | 2,029 | 0 | 6.25% |
| PFE250321C00035000 | 2024-06-10 3:53PM EDT | 2025-03-21 | 0.57 | 0.00 | 0.00 | -0.19 | -25.00% | 262 | 0 | 6.25% |
| PFE250620C00035000 | 2024-06-10 11:25AM EDT | 2025-06-20 | 0.82 | 0.00 | 0.00 | -0.13 | -13.68% | 10 | 0 | 6.25% |
| PFE251219C00035000 | 2024-06-10 12:45PM EDT | 2025-12-19 | 1.39 | 0.00 | 0.00 | -0.24 | -14.72% | 23 | 0 | 3.13% |
| PFE260116C00035000 | 2024-06-10 3:11PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | -0.10 | -6.06% | 62 | 0 | 3.13% |
| PFE260618C00035000 | 2024-06-10 2:27PM EDT | 2026-06-18 | 2.00 | 0.00 | 0.00 | -0.12 | -5.66% | 29 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614P00035000 | 2024-06-03 10:54AM EDT | 2024-06-14 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00035000 | 2024-06-10 3:02PM EDT | 2024-06-21 | 6.95 | 0.00 | 0.00 | +0.59 | +9.28% | 46 | 0 | 0.00% |
| PFE240628P00035000 | 2024-05-29 9:50AM EDT | 2024-06-28 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240705P00035000 | 2024-06-05 10:07AM EDT | 2024-07-05 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240712P00035000 | 2024-06-05 10:19AM EDT | 2024-07-12 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240719P00035000 | 2024-06-10 9:38AM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | +2.00 | +37.74% | 30 | 0 | 0.00% |
| PFE240816P00035000 | 2024-06-10 11:14AM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | +1.30 | +22.41% | 1 | 0 | 0.00% |
| PFE240920P00035000 | 2024-06-06 12:05PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE241018P00035000 | 2024-05-30 9:31AM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241220P00035000 | 2024-06-06 12:05PM EDT | 2024-12-20 | 6.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE250117P00035000 | 2024-06-10 10:20AM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | +1.10 | +17.74% | 2 | 0 | 0.00% |
| PFE250321P00035000 | 2024-06-05 10:55AM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PFE250620P00035000 | 2024-06-10 10:23AM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | +0.98 | +14.92% | 3 | 0 | 0.00% |
| PFE251219P00035000 | 2024-06-05 11:46AM EDT | 2025-12-19 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE260116P00035000 | 2024-06-06 2:39PM EDT | 2026-01-16 | 7.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PFE260618P00035000 | 2024-06-10 9:37AM EDT | 2026-06-18 | 8.37 | 0.00 | 0.00 | -0.03 | -0.36% | 1 | 0 | 0.00% |
