Marchés français ouverture 3 h 34 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 156,66 +393,63 (+2,22 %) Bitcoin EUR
53 680,68 -2 347,48 (-4,19 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:22.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00022500 | 2024-05-01 12:19PM EDT | 2024-05-03 | 4.84 | 4.00 | 4.75 | +1.69 | +53.65% | 11 | 47 | 160.94% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 2024-05-10 | 3.25 | 4.40 | 4.80 | 0.00 | - | 1 | 55 | 85.55% |
| PFE240517C00022500 | 2024-04-25 2:58PM EDT | 2024-05-17 | 4.10 | 4.10 | 4.95 | +1.15 | +38.98% | 1 | 1 | 80.08% |
| PFE240621C00022500 | 2024-05-01 1:47PM EDT | 2024-06-21 | 4.70 | 4.45 | 4.95 | +1.45 | +44.62% | 66 | 326 | 44.92% |
| PFE240920C00022500 | 2024-05-01 1:32PM EDT | 2024-09-20 | 4.90 | 4.35 | 4.95 | +1.30 | +36.11% | 26 | 911 | 26.91% |
| PFE250117C00022500 | 2024-05-01 3:19PM EDT | 2025-01-17 | 5.25 | 5.00 | 5.35 | +1.25 | +31.25% | 230 | 3,805 | 27.42% |
| PFE250321C00022500 | 2024-05-01 1:32PM EDT | 2025-03-21 | 5.25 | 5.00 | 5.60 | +1.10 | +26.51% | 13 | 2,263 | 28.22% |
| PFE251219C00022500 | 2024-05-01 12:37PM EDT | 2025-12-19 | 5.70 | 5.45 | 6.30 | -0.20 | -3.39% | 1 | 704 | 27.58% |
| PFE260116C00022500 | 2024-05-01 1:24PM EDT | 2026-01-16 | 6.00 | 5.05 | 6.45 | +0.90 | +17.65% | 9 | 4,027 | 28.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00022500 | 2024-05-01 12:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 629 | 106.25% |
| PFE240510P00022500 | 2024-05-01 11:33AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 30 | 109 | 50.00% |
| PFE240517P00022500 | 2024-05-01 9:32AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 1,894 | 50.78% |
| PFE240621P00022500 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.15 | -0.11 | -55.00% | 366 | 19,629 | 38.09% |
| PFE240920P00022500 | 2024-05-01 3:07PM EDT | 2024-09-20 | 0.29 | 0.30 | 0.40 | -0.33 | -53.23% | 39 | 25,410 | 30.62% |
| PFE250117P00022500 | 2024-05-01 3:53PM EDT | 2025-01-17 | 0.67 | 0.65 | 0.71 | -0.43 | -39.09% | 675 | 49,522 | 28.13% |
| PFE250321P00022500 | 2024-05-01 2:52PM EDT | 2025-03-21 | 0.87 | 0.80 | 1.11 | -0.40 | -31.50% | 290 | 28,097 | 30.86% |
| PFE251219P00022500 | 2024-05-01 1:44PM EDT | 2025-12-19 | 1.60 | 1.58 | 1.68 | -0.48 | -23.08% | 101 | 9,056 | 28.17% |
| PFE260116P00022500 | 2024-05-01 3:29PM EDT | 2026-01-16 | 1.69 | 1.68 | 1.80 | -0.51 | -23.18% | 78 | 22,651 | 28.61% |
