La bourse ferme dans 7 h 4 min
CAC 40
7 940,96 -43,97 (-0,55 %) Euro Stoxx 50
4 912,10 -9,12 (-0,19 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0712 -0,0006 (-0,05 %) Gold future
2 316,90 +5,90 (+0,26 %) Bitcoin EUR
53 921,37 +757,25 (+1,42 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:27.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00027000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29,377 | 0 | 0.00% |
| PFE240510C00027000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6,723 | 0 | 0.00% |
| PFE240517C00027000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13,164 | 0 | 0.00% |
| PFE240524C00027000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,481 | 0 | 0.00% |
| PFE240531C00027000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2,201 | 0 | 0.00% |
| PFE240607C00027000 | 2024-05-01 3:27PM EDT | 2024-06-07 | 0.88 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 0.00% |
| PFE240719C00027000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2,937 | 0 | 0.00% |
| PFE240816C00027000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 0.00% |
| PFE241018C00027000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 0.00% |
| PFE241220C00027000 | 2024-05-01 3:37PM EDT | 2024-12-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PFE260618C00027000 | 2024-05-01 3:40PM EDT | 2026-06-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00027000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12,469 | 0 | 3.13% |
| PFE240510P00027000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,797 | 0 | 1.56% |
| PFE240517P00027000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41,128 | 0 | 1.56% |
| PFE240524P00027000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.78% |
| PFE240531P00027000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.78% |
| PFE240607P00027000 | 2024-05-01 3:53PM EDT | 2024-06-07 | 0.82 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| PFE240719P00027000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.39% |
| PFE240816P00027000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.39% |
| PFE241018P00027000 | 2024-05-01 3:26PM EDT | 2024-10-18 | 1.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| PFE241220P00027000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
| PFE260618P00027000 | 2024-05-01 3:52PM EDT | 2026-06-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
