Marchés français ouverture 2 h 50 min
Dow Jones
36 054,43 -70,13 (-0,19 %) Nasdaq
14 146,71 -83,20 (-0,58 %) Nikkei 225
32 842,50 -603,40 (-1,80 %) EUR/USD
1,0764 -0,0005 (-0,04 %) HANG SENG
16 222,19 -241,07 (-1,46 %) Bitcoin EUR
40 905,94 +199,37 (+0,49 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:24.00
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00024000 | 2023-12-04 11:31AM EST | 2023-12-08 | 5.49 | 4.70 | 5.00 | 0.00 | - | 10 | 10 | 149.22% |
| PFE231215C00024000 | 2023-12-06 11:44AM EST | 2023-12-15 | 5.35 | 4.60 | 5.00 | -0.18 | -3.25% | 27 | 1,036 | 51.56% |
| PFE231222C00024000 | 2023-11-16 9:52AM EST | 2023-12-22 | 6.15 | 4.75 | 5.05 | 0.00 | - | - | 13 | 60.16% |
| PFE231229C00024000 | 2023-12-06 10:02AM EST | 2023-12-29 | 5.35 | 4.80 | 5.20 | -0.75 | -12.30% | 1 | 2 | 59.38% |
| PFE240105C00024000 | 2023-12-06 3:33PM EST | 2024-01-05 | 4.95 | 4.85 | 5.05 | +4.95 | - | 2 | 0 | 55.27% |
| PFE240119C00024000 | 2023-12-01 9:50AM EST | 2024-01-19 | 4.93 | 4.90 | 5.10 | 0.00 | - | 1 | 11 | 48.24% |
| PFE240216C00024000 | 2023-12-05 2:33PM EST | 2024-02-16 | 5.40 | 4.95 | 5.25 | -0.06 | -1.10% | 6 | 139 | 43.12% |
| PFE240315C00024000 | 2023-12-04 2:33PM EST | 2024-03-15 | 5.40 | 5.05 | 5.35 | -0.30 | -5.26% | 1 | 204 | 39.36% |
| PFE240419C00024000 | 2023-12-04 9:31AM EST | 2024-04-19 | 5.75 | 5.15 | 5.35 | 0.00 | - | 2 | 200 | 33.89% |
| PFE240517C00024000 | 2023-12-05 1:47PM EST | 2024-05-17 | 5.75 | 5.35 | 5.50 | 0.00 | - | 68 | 75 | 33.89% |
| PFE240621C00024000 | 2023-12-06 2:43PM EST | 2024-06-21 | 5.55 | 5.40 | 5.65 | -0.25 | -4.31% | 53 | 96 | 33.40% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00024000 | 2023-12-01 11:10AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 100.00% |
| PFE231215P00024000 | 2023-12-01 3:24PM EST | 2023-12-15 | 0.02 | 0.00 | 0.06 | 0.00 | - | 54 | 112 | 61.72% |
| PFE231222P00024000 | 2023-12-06 11:11AM EST | 2023-12-22 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 3 | 134 | 54.30% |
| PFE231229P00024000 | 2023-12-06 2:05PM EST | 2023-12-29 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 24 | 45.31% |
| PFE240105P00024000 | 2023-12-01 3:45PM EST | 2024-01-05 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 40.82% |
| PFE240119P00024000 | 2023-12-06 12:30PM EST | 2024-01-19 | 0.04 | 0.03 | 0.08 | 0.00 | - | 1 | 6,462 | 33.79% |
| PFE240216P00024000 | 2023-12-06 2:59PM EST | 2024-02-16 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 14 | 239 | 31.64% |
| PFE240315P00024000 | 2023-12-06 3:44PM EST | 2024-03-15 | 0.24 | 0.23 | 0.25 | +0.04 | +20.00% | 23 | 344 | 29.98% |
| PFE240419P00024000 | 2023-12-05 3:03PM EST | 2024-04-19 | 0.31 | 0.33 | 0.37 | 0.00 | - | 72 | 146 | 29.20% |
| PFE240517P00024000 | 2023-12-05 1:04PM EST | 2024-05-17 | 0.46 | 0.49 | 0.53 | 0.00 | - | 10 | 6,273 | 30.23% |
| PFE240621P00024000 | 2023-12-06 10:52AM EST | 2024-06-21 | 0.53 | 0.60 | 0.63 | -0.01 | -1.85% | 1 | 259 | 29.32% |
