Marchés français ouverture 5 h 25 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 153,44 -120,61 (-0,32 %) EUR/USD
1,0711 -0,0007 (-0,06 %) HANG SENG
17 763,03 0,00 (0,00 %) Bitcoin EUR
53 763,97 -2 465,62 (-4,38 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00030000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.02 | +0.09 | +450.00% | 205 | 5,605 | 65.63% |
| PFE240510C00030000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 605 | 1,456 | 34.38% |
| PFE240517C00030000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 530 | 24,933 | 27.74% |
| PFE240524C00030000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 62 | 2,207 | 27.74% |
| PFE240531C00030000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 388 | 566 | 25.10% |
| PFE240607C00030000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.12 | +0.05 | +100.00% | 198 | 117 | 25.20% |
| PFE240621C00030000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | +0.07 | +70.00% | 3,182 | 34,120 | 24.22% |
| PFE240719C00030000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.34 | +0.13 | +61.90% | 3,710 | 6,259 | 24.32% |
| PFE240816C00030000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 0.50 | 0.47 | 0.50 | +0.22 | +78.57% | 987 | 11,963 | 24.46% |
| PFE240920C00030000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 0.63 | 0.61 | 0.64 | +0.23 | +57.50% | 679 | 15,269 | 23.78% |
| PFE241018C00030000 | 2024-05-01 3:04PM EDT | 2024-10-18 | 0.81 | 0.78 | 0.81 | +0.30 | +58.82% | 1,223 | 4,109 | 24.39% |
| PFE241220C00030000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 1.12 | 1.08 | 1.13 | +0.40 | +55.56% | 1,204 | 1,298 | 24.93% |
| PFE250117C00030000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 1.28 | 1.21 | 1.29 | +0.45 | +54.22% | 6,156 | 47,884 | 25.42% |
| PFE250321C00030000 | 2024-05-01 3:34PM EDT | 2025-03-21 | 1.50 | 1.13 | 1.54 | +0.40 | +36.36% | 366 | 10,258 | 25.39% |
| PFE250620C00030000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 1.96 | 1.80 | 1.98 | +0.54 | +38.03% | 243 | 15,294 | 26.37% |
| PFE251219C00030000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 2.69 | 2.51 | 2.73 | +0.64 | +31.22% | 78 | 5,171 | 27.45% |
| PFE260116C00030000 | 2024-05-01 3:43PM EDT | 2026-01-16 | 2.80 | 2.75 | 2.80 | +0.61 | +27.85% | 1,666 | 32,038 | 27.32% |
| PFE260618C00030000 | 2024-05-01 3:40PM EDT | 2026-06-18 | 3.17 | 3.20 | 3.40 | +0.47 | +17.41% | 5,215 | 2,155 | 28.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00030000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 2.81 | 2.57 | 3.15 | -1.48 | -34.50% | 8 | 18 | 82.81% |
| PFE240510P00030000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 3.02 | 2.86 | 3.55 | -1.87 | -38.24% | 15 | 108 | 75.59% |
| PFE240517P00030000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 3.18 | 2.91 | 3.40 | -1.60 | -33.47% | 133 | 2,753 | 53.71% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 2024-05-24 | 4.83 | 2.90 | 3.35 | 0.00 | - | 122 | 45 | 54.20% |
| PFE240531P00030000 | 2024-05-01 1:32PM EDT | 2024-05-31 | 3.35 | 2.89 | 3.55 | -1.44 | -30.06% | 11 | 4 | 55.13% |
| PFE240621P00030000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 3.04 | 2.95 | 3.40 | -1.69 | -35.73% | 49 | 23,505 | 37.89% |
| PFE240719P00030000 | 2024-05-01 1:40PM EDT | 2024-07-19 | 3.30 | 2.89 | 3.40 | -1.65 | -33.33% | 14 | 402 | 30.47% |
| PFE240816P00030000 | 2024-05-01 1:31PM EDT | 2024-08-16 | 3.76 | 2.91 | 3.70 | -1.30 | -25.69% | 113 | 529 | 32.13% |
| PFE240920P00030000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 3.55 | 3.65 | 3.75 | -1.48 | -29.42% | 30 | 10,333 | 28.71% |
| PFE241018P00030000 | 2024-04-23 3:09PM EDT | 2024-10-18 | 4.49 | 3.75 | 3.85 | 0.00 | - | 10 | 338 | 27.74% |
| PFE241220P00030000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 3.82 | 3.50 | 5.00 | -1.48 | -27.92% | 16 | 131 | 37.55% |
| PFE250117P00030000 | 2024-05-01 2:55PM EDT | 2025-01-17 | 4.03 | 4.00 | 4.25 | -1.37 | -25.37% | 58 | 20,149 | 27.05% |
| PFE250321P00030000 | 2024-05-01 1:38PM EDT | 2025-03-21 | 4.37 | 4.10 | 5.45 | -1.08 | -19.82% | 33 | 2,319 | 36.30% |
| PFE250620P00030000 | 2024-05-01 2:48PM EDT | 2025-06-20 | 4.60 | 4.60 | 4.80 | -1.09 | -19.16% | 114 | 3,742 | 26.39% |
| PFE251219P00030000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 5.15 | 5.10 | 5.30 | -1.00 | -16.26% | 61 | 9,475 | 25.67% |
| PFE260116P00030000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 5.20 | 5.20 | 5.45 | -0.98 | -15.86% | 42 | 25,919 | 26.15% |
| PFE260618P00030000 | 2024-05-01 9:58AM EDT | 2026-06-18 | 5.85 | 3.80 | 5.75 | -0.75 | -11.36% | 6 | 1,085 | 25.35% |
