Marchés français ouverture 7 h 35 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 038,29 -2 451,14 (-4,34 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:23.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00023000 | 2024-05-01 3:08PM EDT | 2024-05-03 | 4.30 | 3.50 | 5.25 | +1.44 | +50.35% | 26 | 29 | 153.52% |
| PFE240510C00023000 | 2024-05-01 9:32AM EDT | 2024-05-10 | 4.40 | 3.90 | 4.50 | +1.73 | +64.79% | 4 | 40 | 51.56% |
| PFE240517C00023000 | 2024-05-01 1:31PM EDT | 2024-05-17 | 4.00 | 3.95 | 4.45 | +1.30 | +48.15% | 81 | 544 | 71.19% |
| PFE240524C00023000 | 2024-04-29 9:35AM EDT | 2024-05-24 | 2.76 | 4.00 | 5.25 | 0.00 | - | 1 | 2 | 71.19% |
| PFE240531C00023000 | 2024-05-01 2:57PM EDT | 2024-05-31 | 4.45 | 4.05 | 4.35 | +1.72 | +63.00% | 15 | 18 | 45.90% |
| PFE240719C00023000 | 2024-05-01 12:49PM EDT | 2024-07-19 | 3.70 | 4.15 | 4.55 | +0.75 | +25.42% | 32 | 29 | 36.43% |
| PFE240816C00023000 | 2024-05-01 11:55AM EDT | 2024-08-16 | 3.74 | 4.25 | 5.35 | +0.63 | +20.26% | 6 | 326 | 51.22% |
| PFE241018C00023000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 4.65 | 4.45 | 4.55 | +1.49 | +47.15% | 5 | 397 | 24.90% |
| PFE241220C00023000 | 2024-05-01 9:47AM EDT | 2024-12-20 | 4.24 | 4.60 | 5.15 | +0.59 | +16.16% | 2 | 172 | 31.69% |
| PFE250620C00023000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 5.31 | 5.10 | 5.35 | +0.71 | +15.43% | 12 | 1,128 | 26.07% |
| PFE260618C00023000 | 2024-05-01 1:35PM EDT | 2026-06-18 | 6.40 | 5.90 | 6.85 | +1.10 | +20.75% | 21 | 373 | 30.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00023000 | 2024-05-01 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 1,975 | 78.13% |
| PFE240510P00023000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 38 | 287 | 46.88% |
| PFE240517P00023000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 197 | 4,938 | 42.19% |
| PFE240524P00023000 | 2024-05-01 2:13PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 38 | 2,103 | 37.50% |
| PFE240531P00023000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.21 | -0.12 | -75.00% | 55 | 389 | 48.83% |
| PFE240607P00023000 | 2024-05-01 1:32PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.23 | -0.15 | -75.00% | 203 | 57 | 45.31% |
| PFE240719P00023000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.17 | -0.28 | -66.67% | 245 | 1,767 | 28.61% |
| PFE240816P00023000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 0.28 | 0.29 | 0.32 | -0.38 | -57.58% | 104 | 8,369 | 29.88% |
| PFE241018P00023000 | 2024-05-01 3:37PM EDT | 2024-10-18 | 0.46 | 0.45 | 0.48 | -0.35 | -43.21% | 79 | 971 | 27.44% |
| PFE241220P00023000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 0.74 | 0.66 | 0.86 | -0.42 | -36.21% | 54 | 184 | 29.98% |
| PFE250620P00023000 | 2024-05-01 10:12AM EDT | 2025-06-20 | 1.50 | 1.18 | 1.40 | -0.26 | -14.77% | 7 | 10,442 | 28.69% |
| PFE260618P00023000 | 2024-05-01 2:36PM EDT | 2026-06-18 | 2.26 | 1.79 | 2.37 | -0.43 | -15.99% | 22 | 2,625 | 28.52% |
