Marchés français ouverture 6 h 25 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 057,78 -216,27 (-0,57 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 189,05 -1 818,73 (-3,25 %)
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:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00031000 | 2024-05-01 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 992 | 75.00% |
| PFE240510C00031000 | 2024-04-17 11:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 297 | 39.06% |
| PFE240517C00031000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 98 | 17,664 | 34.77% |
| PFE240524C00031000 | 2024-04-30 1:57PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.14 | +0.02 | +66.67% | 5 | 239 | 40.82% |
| PFE240531C00031000 | 2024-05-01 3:07PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 320 | 132 | 28.13% |
| PFE240607C00031000 | 2024-05-01 10:21AM EDT | 2024-06-07 | 0.07 | 0.04 | 0.08 | +0.04 | +133.33% | 101 | 295 | 27.93% |
| PFE240621C00031000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 246 | 5,807 | 25.78% |
| PFE240719C00031000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 0.22 | 0.19 | 0.22 | +0.10 | +83.33% | 1,624 | 3,118 | 25.10% |
| PFE240816C00031000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 0.35 | 0.31 | 0.34 | +0.07 | +25.00% | 207 | 2,958 | 24.85% |
| PFE240920C00031000 | 2024-05-01 2:28PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.45 | +0.16 | +55.17% | 43 | 3,081 | 23.93% |
| PFE241018C00031000 | 2024-05-01 2:11PM EDT | 2024-10-18 | 0.60 | 0.56 | 0.59 | +0.28 | +87.50% | 97 | 1,172 | 24.39% |
| PFE241220C00031000 | 2024-05-01 3:04PM EDT | 2024-12-20 | 0.89 | 0.78 | 1.02 | +0.39 | +78.00% | 17 | 96 | 26.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00031000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 3.74 | 3.75 | 3.95 | -0.06 | -1.58% | 21 | 1 | 98.44% |
| PFE240510P00031000 | 2024-05-01 3:23PM EDT | 2024-05-10 | 4.05 | 4.10 | 4.40 | -1.62 | -28.57% | 7 | 1 | 93.46% |
| PFE240517P00031000 | 2024-05-01 1:01PM EDT | 2024-05-17 | 4.72 | 3.90 | 4.45 | -0.98 | -17.19% | 1 | 598 | 65.33% |
| PFE240621P00031000 | 2024-05-01 1:21PM EDT | 2024-06-21 | 4.65 | 3.85 | 4.35 | -1.10 | -19.13% | 4 | 2,224 | 42.63% |
| PFE240719P00031000 | 2024-05-01 9:49AM EDT | 2024-07-19 | 4.60 | 4.10 | 4.50 | -0.85 | -15.60% | 3 | 932 | 38.04% |
| PFE240816P00031000 | 2024-05-01 1:01PM EDT | 2024-08-16 | 4.91 | 3.85 | 4.50 | -0.94 | -16.07% | 2 | 716 | 32.69% |
| PFE240920P00031000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 5.35 | 4.50 | 4.60 | 0.00 | - | 2 | 595 | 30.18% |
| PFE241018P00031000 | 2024-05-01 10:12AM EDT | 2024-10-18 | 5.20 | 4.55 | 4.65 | -0.83 | -13.76% | 1 | 1,050 | 28.39% |
| PFE241220P00031000 | 2024-04-25 11:43AM EDT | 2024-12-20 | 6.13 | 4.75 | 5.55 | 0.00 | - | - | 1 | 35.72% |
