Marchés français ouverture 3 h 52 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
1,0719 +0,0001 (+0,01 %) HANG SENG
18 182,36 +419,33 (+2,36 %) Bitcoin EUR
53 641,15 -2 302,71 (-4,12 %)
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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00025000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 2.22 | 2.07 | 2.43 | +1.24 | +126.53% | 1,048 | 2,160 | 85.16% |
| PFE240510C00025000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 2.27 | 1.99 | 2.24 | +1.23 | +118.27% | 722 | 1,403 | 38.48% |
| PFE240517C00025000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 2.21 | 2.03 | 2.36 | +1.15 | +108.49% | 870 | 7,351 | 39.84% |
| PFE240524C00025000 | 2024-05-01 3:27PM EDT | 2024-05-24 | 2.40 | 1.96 | 2.50 | +1.27 | +112.39% | 178 | 279 | 41.21% |
| PFE240531C00025000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 2.29 | 2.12 | 2.33 | +1.16 | +102.65% | 139 | 750 | 27.34% |
| PFE240607C00025000 | 2024-05-01 1:51PM EDT | 2024-06-07 | 2.25 | 2.08 | 2.36 | +1.06 | +89.08% | 80 | 112 | 26.17% |
| PFE240621C00025000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.32 | 2.27 | 2.33 | +0.99 | +74.44% | 1,053 | 7,438 | 21.00% |
| PFE240719C00025000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 2.50 | 2.50 | 2.72 | +0.92 | +58.23% | 450 | 2,378 | 28.13% |
| PFE240816C00025000 | 2024-05-01 3:38PM EDT | 2024-08-16 | 2.71 | 2.51 | 2.74 | +0.93 | +52.25% | 375 | 3,042 | 24.61% |
| PFE240920C00025000 | 2024-05-01 3:09PM EDT | 2024-09-20 | 3.25 | 2.50 | 3.20 | +1.33 | +69.27% | 966 | 5,225 | 29.57% |
| PFE241018C00025000 | 2024-05-01 3:28PM EDT | 2024-10-18 | 3.15 | 2.86 | 3.05 | +1.11 | +54.41% | 934 | 2,100 | 24.63% |
| PFE241220C00025000 | 2024-05-01 2:37PM EDT | 2024-12-20 | 3.30 | 3.20 | 3.40 | +0.85 | +34.69% | 81 | 155 | 25.73% |
| PFE250117C00025000 | 2024-05-01 3:49PM EDT | 2025-01-17 | 3.50 | 2.82 | 3.55 | +0.94 | +36.72% | 1,890 | 32,656 | 26.15% |
| PFE250321C00025000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 3.75 | 3.60 | 3.80 | +0.97 | +34.89% | 134 | 1,150 | 26.22% |
| PFE250620C00025000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 4.00 | 3.75 | 4.30 | +0.75 | +23.08% | 242 | 4,034 | 27.93% |
| PFE251219C00025000 | 2024-05-01 1:48PM EDT | 2025-12-19 | 4.80 | 4.30 | 4.75 | +1.00 | +26.32% | 12 | 2,186 | 26.83% |
| PFE260116C00025000 | 2024-05-01 3:57PM EDT | 2026-01-16 | 4.80 | 4.70 | 4.90 | +0.87 | +22.14% | 5,342 | 11,426 | 27.37% |
| PFE260618C00025000 | 2024-05-01 3:29PM EDT | 2026-06-18 | 5.35 | 5.10 | 5.45 | +0.95 | +21.59% | 434 | 1,802 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00025000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 6,495 | 11,335 | 51.56% |
| PFE240510P00025000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.51 | -94.44% | 1,413 | 45,426 | 35.16% |
| PFE240517P00025000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.55 | -88.71% | 2,872 | 112,996 | 31.06% |
| PFE240524P00025000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | -0.56 | -82.35% | 566 | 1,051 | 29.10% |
| PFE240531P00025000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.15 | -0.55 | -79.71% | 521 | 583 | 27.34% |
| PFE240607P00025000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.21 | -0.60 | -75.95% | 88 | 187 | 27.64% |
| PFE240621P00025000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.29 | -0.61 | -68.54% | 1,037 | 42,435 | 26.61% |
| PFE240719P00025000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 0.41 | 0.45 | 0.67 | -0.65 | -61.32% | 805 | 21,168 | 31.40% |
| PFE240816P00025000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 0.73 | 0.74 | 0.77 | -0.67 | -47.86% | 826 | 10,576 | 29.05% |
| PFE240920P00025000 | 2024-05-01 3:38PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.89 | -0.68 | -44.16% | 199 | 32,175 | 27.34% |
| PFE241018P00025000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 1.00 | 0.96 | 1.01 | -0.65 | -39.39% | 152 | 2,884 | 26.88% |
| PFE241220P00025000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 1.29 | 1.32 | 1.36 | -0.68 | -34.52% | 1,311 | 157 | 27.59% |
| PFE250117P00025000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 1.40 | 1.37 | 1.50 | -0.70 | -33.33% | 418 | 58,308 | 27.76% |
| PFE250321P00025000 | 2024-05-01 3:22PM EDT | 2025-03-21 | 1.64 | 1.22 | 1.95 | -0.61 | -27.11% | 90 | 11,329 | 29.81% |
| PFE250620P00025000 | 2024-05-01 3:58PM EDT | 2025-06-20 | 2.05 | 1.46 | 2.04 | -0.47 | -18.65% | 9 | 25,515 | 27.20% |
| PFE251219P00025000 | 2024-05-01 12:22PM EDT | 2025-12-19 | 2.76 | 2.51 | 2.91 | -0.44 | -13.75% | 80 | 13,393 | 29.53% |
| PFE260116P00025000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 2.56 | 2.57 | 2.95 | -0.68 | -20.99% | 43 | 31,387 | 29.18% |
| PFE260618P00025000 | 2024-05-01 1:32PM EDT | 2026-06-18 | 2.92 | 2.92 | 3.15 | -0.83 | -22.13% | 67 | 2,386 | 27.53% |
