Marchés français ouverture 7 h 8 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
1,0719 +0,0001 (+0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 489,47 -2 250,47 (-3,97 %)
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:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00029000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 975 | 4,936 | 42.19% |
| PFE240510C00029000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3,022 | 3,132 | 26.95% |
| PFE240517C00029000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 2,364 | 22,639 | 23.63% |
| PFE240524C00029000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.12 | +0.05 | +71.43% | 994 | 1,352 | 23.44% |
| PFE240531C00029000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.16 | +0.07 | +87.50% | 1,142 | 592 | 22.66% |
| PFE240607C00029000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 0.21 | 0.18 | 0.21 | +0.11 | +110.00% | 582 | 283 | 22.61% |
| PFE240621C00029000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.32 | +0.16 | +106.67% | 3,429 | 14,870 | 22.95% |
| PFE240719C00029000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 0.59 | 0.52 | 0.55 | +0.28 | +90.32% | 1,123 | 9,215 | 23.95% |
| PFE240816C00029000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 0.74 | 0.51 | 0.77 | +0.32 | +76.19% | 1,853 | 17,001 | 24.76% |
| PFE240920C00029000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 0.94 | 0.87 | 0.90 | +0.39 | +70.91% | 852 | 4,561 | 23.58% |
| PFE241018C00029000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 1.07 | 0.86 | 1.09 | +0.39 | +57.35% | 198 | 1,881 | 24.27% |
| PFE241220C00029000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 1.41 | 1.35 | 1.44 | +0.48 | +51.61% | 143 | 486 | 24.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00029000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.77 | 1.77 | 2.31 | -1.58 | -47.16% | 15 | 90 | 82.03% |
| PFE240510P00029000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 2.07 | 1.85 | 2.38 | -1.03 | -33.23% | 41 | 19 | 50.59% |
| PFE240517P00029000 | 2024-05-01 2:17PM EDT | 2024-05-17 | 2.26 | 1.79 | 2.36 | -1.49 | -39.73% | 21 | 4,582 | 51.47% |
| PFE240524P00029000 | 2024-05-01 1:58PM EDT | 2024-05-24 | 2.35 | 1.94 | 2.43 | -0.95 | -28.79% | 2 | 58 | 46.19% |
| PFE240531P00029000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 2.22 | 2.24 | 2.34 | -1.35 | -37.82% | 1 | 26 | 37.40% |
| PFE240621P00029000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 2.30 | 2.15 | 2.57 | -1.53 | -39.95% | 37 | 15,766 | 35.16% |
| PFE240719P00029000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 2.43 | 2.38 | 2.75 | -1.47 | -37.69% | 21 | 800 | 32.18% |
| PFE240816P00029000 | 2024-05-01 9:58AM EDT | 2024-08-16 | 2.72 | 2.45 | 2.88 | -1.33 | -32.84% | 3 | 340 | 30.03% |
| PFE240920P00029000 | 2024-05-01 2:48PM EDT | 2024-09-20 | 2.80 | 2.83 | 3.55 | -1.43 | -33.81% | 6 | 3,498 | 36.28% |
| PFE241018P00029000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 2.99 | 3.00 | 3.10 | -1.21 | -28.81% | 3 | 4,523 | 26.95% |
| PFE241220P00029000 | 2024-05-01 2:17PM EDT | 2024-12-20 | 3.35 | 2.98 | 3.95 | -1.27 | -27.49% | 3 | 2,002 | 33.01% |
