Marchés français ouverture 2 h 48 min
Dow Jones
36 054,43 -70,13 (-0,19 %) Nasdaq
14 146,71 -83,20 (-0,58 %) Nikkei 225
32 839,30 -606,60 (-1,81 %) EUR/USD
1,0764 -0,0005 (-0,04 %) HANG SENG
16 222,19 -241,07 (-1,46 %) Bitcoin EUR
40 915,12 +207,53 (+0,51 %)
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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00025000 | 2023-11-22 12:41PM EST | 2023-12-08 | 5.25 | 3.55 | 3.90 | 0.00 | - | 75 | 84 | 139.84% |
| PFE231215C00025000 | 2023-12-01 11:22AM EST | 2023-12-15 | 4.36 | 3.70 | 3.95 | 0.00 | - | 77 | 1,029 | 51.56% |
| PFE231222C00025000 | 2023-11-16 10:41AM EST | 2023-12-22 | 4.98 | 3.80 | 4.00 | 0.00 | - | - | 50 | 59.18% |
| PFE231229C00025000 | 2023-12-01 3:41PM EST | 2023-12-29 | 4.05 | 3.75 | 4.00 | 0.00 | - | 14 | 19 | 49.32% |
| PFE240105C00025000 | 2023-12-01 10:20AM EST | 2024-01-05 | 3.85 | 3.80 | 4.05 | 0.00 | - | 1 | 3 | 46.19% |
| PFE240119C00025000 | 2023-12-06 12:49PM EST | 2024-01-19 | 4.35 | 3.90 | 4.35 | -0.30 | -6.45% | 41 | 509 | 50.49% |
| PFE240216C00025000 | 2023-12-06 12:19PM EST | 2024-02-16 | 4.45 | 4.05 | 4.35 | -0.15 | -3.26% | 60 | 359 | 39.50% |
| PFE240315C00025000 | 2023-12-06 12:15PM EST | 2024-03-15 | 4.55 | 4.20 | 4.40 | -0.05 | -1.09% | 6 | 181 | 34.72% |
| PFE240419C00025000 | 2023-12-04 11:40AM EST | 2024-04-19 | 5.00 | 4.40 | 4.50 | 0.00 | - | 55 | 124 | 31.93% |
| PFE240517C00025000 | 2023-12-06 2:55PM EST | 2024-05-17 | 4.65 | 4.50 | 4.65 | -0.25 | -5.10% | 94 | 1,429 | 31.74% |
| PFE240621C00025000 | 2023-12-05 12:53PM EST | 2024-06-21 | 5.07 | 4.65 | 4.75 | +0.06 | +1.20% | 3 | 598 | 30.37% |
| PFE240920C00025000 | 2023-12-06 11:58AM EST | 2024-09-20 | 5.30 | 4.85 | 5.10 | 0.00 | - | 16 | 214 | 29.52% |
| PFE250117C00025000 | 2023-12-06 3:55PM EST | 2025-01-17 | 5.35 | 5.30 | 5.45 | -0.30 | -5.31% | 74 | 2,042 | 28.39% |
| PFE250321C00025000 | 2023-12-06 2:35PM EST | 2025-03-21 | 5.60 | 5.35 | 5.85 | -0.20 | -3.45% | 10 | 101 | 30.09% |
| PFE250620C00025000 | 2023-12-04 2:05PM EST | 2025-06-20 | 6.10 | 5.30 | 6.20 | -0.10 | -1.61% | 1 | 745 | 30.45% |
| PFE251219C00025000 | 2023-12-06 2:33PM EST | 2025-12-19 | 5.98 | 5.60 | 6.30 | -0.32 | -5.08% | 15 | 381 | 27.16% |
| PFE260116C00025000 | 2023-12-06 3:53PM EST | 2026-01-16 | 6.00 | 5.95 | 6.05 | -0.20 | -3.23% | 132 | 1,635 | 24.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00025000 | 2023-12-04 9:30AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 60 | 81.25% |
| PFE231215P00025000 | 2023-12-06 10:32AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,726 | 42.19% |
| PFE231222P00025000 | 2023-12-05 1:18PM EST | 2023-12-22 | 0.02 | 0.00 | 0.07 | 0.00 | - | 158 | 1,237 | 44.53% |
| PFE231229P00025000 | 2023-12-04 12:18PM EST | 2023-12-29 | 0.03 | 0.01 | 0.04 | 0.00 | - | 26 | 69 | 32.81% |
| PFE240105P00025000 | 2023-12-05 2:36PM EST | 2024-01-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 30.08% |
| PFE240112P00025000 | 2023-12-01 3:34PM EST | 2024-01-12 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 2 | 3 | 29.20% |
| PFE240119P00025000 | 2023-12-06 3:08PM EST | 2024-01-19 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 58 | 22,758 | 27.54% |
| PFE240216P00025000 | 2023-12-06 1:27PM EST | 2024-02-16 | 0.26 | 0.24 | 0.28 | +0.03 | +13.04% | 26 | 1,176 | 30.57% |
| PFE240315P00025000 | 2023-12-06 2:58PM EST | 2024-03-15 | 0.35 | 0.36 | 0.39 | +0.03 | +9.38% | 85 | 4,572 | 29.10% |
| PFE240419P00025000 | 2023-12-06 12:50PM EST | 2024-04-19 | 0.51 | 0.49 | 0.52 | +0.06 | +13.33% | 21 | 4,038 | 27.98% |
| PFE240517P00025000 | 2023-12-06 3:36PM EST | 2024-05-17 | 0.69 | 0.69 | 0.73 | +0.05 | +7.81% | 8 | 266 | 29.44% |
| PFE240621P00025000 | 2023-12-06 3:36PM EST | 2024-06-21 | 0.81 | 0.81 | 0.84 | +0.05 | +6.58% | 18 | 14,086 | 28.52% |
| PFE240920P00025000 | 2023-12-06 3:20PM EST | 2024-09-20 | 1.19 | 1.16 | 1.25 | +0.09 | +8.18% | 33 | 6,231 | 28.81% |
| PFE250117P00025000 | 2023-12-06 2:55PM EST | 2025-01-17 | 1.60 | 1.55 | 1.67 | +0.03 | +1.91% | 75 | 24,163 | 28.52% |
| PFE250321P00025000 | 2023-12-01 3:56PM EST | 2025-03-21 | 1.85 | 1.78 | 2.07 | 0.00 | - | 27 | 2,747 | 30.21% |
| PFE250620P00025000 | 2023-12-05 3:05PM EST | 2025-06-20 | 1.98 | 1.94 | 2.53 | 0.00 | - | 67 | 8,120 | 31.46% |
| PFE251219P00025000 | 2023-12-06 11:37AM EST | 2025-12-19 | 2.45 | 2.36 | 2.70 | -0.02 | -0.81% | 10 | 1,239 | 28.55% |
| PFE260116P00025000 | 2023-12-06 3:56PM EST | 2026-01-16 | 2.69 | 2.49 | 2.70 | +0.14 | +5.49% | 27 | 8,075 | 28.03% |
