La bourse ferme dans 4 h 12 min
CAC 40
7 302,84 +35,20 (+0,48 %) Euro Stoxx 50
4 384,69 +14,16 (+0,32 %) Dow Jones
35 430,42 +13,44 (+0,04 %) EUR/USD
1,0919 -0,0055 (-0,50 %) Gold future
2 058,50 -8,60 (-0,42 %) Bitcoin EUR
34 681,65 -226,40 (-0,65 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Prix d’exercice:30.00
Options d’achatpour1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201C00030000 | 2023-11-29 3:59PM EST | 2023-12-01 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,653 | 4,428 | 0.00% |
| PFE231208C00030000 | 2023-11-29 3:55PM EST | 2023-12-08 | 0.56 | 0.00 | 0.00 | 0.00 | - | 951 | 2,032 | 0.00% |
| PFE231215C00030000 | 2023-11-29 3:59PM EST | 2023-12-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,861 | 10,800 | 0.00% |
| PFE231222C00030000 | 2023-11-29 3:50PM EST | 2023-12-22 | 0.93 | 0.00 | 0.00 | 0.00 | - | 92 | 1,827 | 0.00% |
| PFE231229C00030000 | 2023-11-29 3:57PM EST | 2023-12-29 | 1.02 | 0.00 | 0.00 | 0.00 | - | 276 | 611 | 0.00% |
| PFE240105C00030000 | 2023-11-29 3:58PM EST | 2024-01-05 | 1.13 | 0.00 | 0.00 | 0.00 | - | 80 | 243 | 0.00% |
| PFE240119C00030000 | 2023-11-29 3:54PM EST | 2024-01-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,918 | 11,480 | 0.00% |
| PFE240216C00030000 | 2023-11-29 3:29PM EST | 2024-02-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 569 | 2,381 | 0.00% |
| PFE240315C00030000 | 2023-11-29 3:48PM EST | 2024-03-15 | 1.85 | 0.00 | 0.00 | 0.00 | - | 309 | 4,775 | 0.00% |
| PFE240419C00030000 | 2023-11-29 1:31PM EST | 2024-04-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 19 | 882 | 0.00% |
| PFE240517C00030000 | 2023-11-28 3:11PM EST | 2024-05-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |
| PFE240621C00030000 | 2023-11-29 2:36PM EST | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 79 | 3,460 | 0.00% |
| PFE240920C00030000 | 2023-11-29 10:42AM EST | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,432 | 0.00% |
| PFE250117C00030000 | 2023-11-29 3:25PM EST | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 183 | 4,038 | 0.00% |
| PFE250321C00030000 | 2023-11-29 10:21AM EST | 2025-03-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 854 | 0.00% |
| PFE250620C00030000 | 2023-11-29 1:20PM EST | 2025-06-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| PFE251219C00030000 | 2023-11-29 10:30AM EST | 2025-12-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,348 | 0.00% |
| PFE260116C00030000 | 2023-11-29 3:29PM EST | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 179 | 3,333 | 0.00% |
Options de ventepour1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201P00030000 | 2023-11-29 3:59PM EST | 2023-12-01 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,818 | 7,359 | 1.56% |
| PFE231208P00030000 | 2023-11-29 3:58PM EST | 2023-12-08 | 0.43 | 0.00 | 0.00 | 0.00 | - | 245 | 3,555 | 0.78% |
| PFE231215P00030000 | 2023-11-29 3:57PM EST | 2023-12-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,075 | 29,851 | 0.39% |
| PFE231222P00030000 | 2023-11-29 3:45PM EST | 2023-12-22 | 0.75 | 0.00 | 0.00 | 0.00 | - | 69 | 969 | 0.39% |
| PFE231229P00030000 | 2023-11-29 3:46PM EST | 2023-12-29 | 0.82 | 0.00 | 0.00 | 0.00 | - | 104 | 1,468 | 0.39% |
| PFE240105P00030000 | 2023-11-29 2:49PM EST | 2024-01-05 | 0.89 | 0.00 | 0.00 | 0.00 | - | 40 | 194 | 0.39% |
| PFE240119P00030000 | 2023-11-29 3:59PM EST | 2024-01-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4,689 | 57,863 | 0.39% |
| PFE240216P00030000 | 2023-11-29 3:58PM EST | 2024-02-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 406 | 4,918 | 0.20% |
| PFE240315P00030000 | 2023-11-29 2:32PM EST | 2024-03-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 20,015 | 0.20% |
| PFE240419P00030000 | 2023-11-29 2:36PM EST | 2024-04-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 7 | 3,336 | 0.20% |
| PFE240517P00030000 | 2023-11-29 1:43PM EST | 2024-05-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 0.20% |
| PFE240621P00030000 | 2023-11-29 2:36PM EST | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22 | 21,079 | 0.20% |
| PFE240920P00030000 | 2023-11-29 12:32PM EST | 2024-09-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 6,702 | 0.10% |
| PFE250117P00030000 | 2023-11-29 3:06PM EST | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 231 | 14,969 | 0.10% |
| PFE250321P00030000 | 2023-11-28 1:03PM EST | 2025-03-21 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 842 | 0.10% |
| PFE250620P00030000 | 2023-11-29 2:22PM EST | 2025-06-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,779 | 0.10% |
| PFE251219P00030000 | 2023-11-29 1:33PM EST | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 525 | 6,585 | 0.10% |
| PFE260116P00030000 | 2023-11-29 3:39PM EST | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5,167 | 0.10% |
