La bourse ferme dans 6 h 42 min
CAC 40
7 918,84 -66,09 (-0,83 %) Euro Stoxx 50
4 898,55 -22,67 (-0,46 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 315,40 +4,40 (+0,19 %) Bitcoin EUR
53 993,31 +873,93 (+1,65 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:20.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00020000 | 2024-05-01 9:35AM EDT | 2024-05-03 | 6.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PFE240517C00020000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240531C00020000 | 2024-04-25 11:39AM EDT | 2024-05-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240621C00020000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PFE240719C00020000 | 2024-05-01 3:01PM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PFE240816C00020000 | 2024-05-01 1:31PM EDT | 2024-08-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240920C00020000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 7.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE241018C00020000 | 2024-05-01 1:33PM EDT | 2024-10-18 | 7.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE241220C00020000 | 2024-05-01 12:53PM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE250117C00020000 | 2024-05-01 3:08PM EDT | 2025-01-17 | 7.43 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| PFE250321C00020000 | 2024-05-01 3:44PM EDT | 2025-03-21 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250620C00020000 | 2024-05-01 2:20PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PFE251219C00020000 | 2024-05-01 3:54PM EDT | 2025-12-19 | 7.86 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PFE260116C00020000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 7.82 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| PFE260618C00020000 | 2024-05-01 3:54PM EDT | 2026-06-18 | 8.16 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00020000 | 2024-05-01 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517P00020000 | 2024-04-30 1:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE240524P00020000 | 2024-05-01 11:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240607P00020000 | 2024-04-30 12:45PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240621P00020000 | 2024-04-30 10:17AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240719P00020000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PFE240816P00020000 | 2024-05-01 9:31AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PFE240920P00020000 | 2024-05-01 3:24PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PFE241018P00020000 | 2024-05-01 12:45PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| PFE241220P00020000 | 2024-05-01 3:10PM EDT | 2024-12-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| PFE250117P00020000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| PFE250321P00020000 | 2024-05-01 3:09PM EDT | 2025-03-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| PFE250620P00020000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| PFE251219P00020000 | 2024-05-01 1:37PM EDT | 2025-12-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| PFE260116P00020000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PFE260618P00020000 | 2024-05-01 3:04PM EDT | 2026-06-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
