Marchés français ouverture 5 h 17 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 128,43 -145,62 (-0,38 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
17 760,68 -2,35 (-0,01 %) Bitcoin EUR
53 202,20 -3 027,75 (-5,38 %)
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:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00032000 | 2024-04-29 1:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 582 | 90.63% |
| PFE240510C00032000 | 2024-05-01 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 221 | 55.47% |
| PFE240517C00032000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 124 | 6,188 | 39.06% |
| PFE240524C00032000 | 2024-05-01 3:23PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 179 | 32.42% |
| PFE240531C00032000 | 2024-04-30 3:06PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 312 | 30.47% |
| PFE240607C00032000 | 2024-05-01 10:20AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 100 | 300 | 29.88% |
| PFE240719C00032000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 152 | 2,673 | 25.68% |
| PFE240816C00032000 | 2024-05-01 2:48PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.24 | +0.09 | +64.29% | 83 | 6,364 | 25.59% |
| PFE241018C00032000 | 2024-05-01 3:05PM EDT | 2024-10-18 | 0.45 | 0.41 | 0.43 | +0.19 | +73.08% | 119 | 421 | 24.51% |
| PFE241220C00032000 | 2024-05-01 2:02PM EDT | 2024-12-20 | 0.60 | 0.65 | 0.73 | +0.15 | +33.33% | 35 | 176 | 25.66% |
| PFE250620C00032000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 1.20 | 1.30 | 1.40 | +0.23 | +23.71% | 85 | 2,384 | 26.03% |
| PFE260618C00032000 | 2024-05-01 3:46PM EDT | 2026-06-18 | 2.70 | 2.50 | 2.80 | +0.63 | +30.43% | 23 | 1,287 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 2024-05-10 | 5.90 | 5.10 | 5.45 | 0.00 | - | 22 | 21 | 108.79% |
| PFE240517P00032000 | 2024-05-01 2:48PM EDT | 2024-05-17 | 5.00 | 5.10 | 5.50 | -1.75 | -25.93% | 83 | 559 | 83.20% |
| PFE240531P00032000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 6.00 | 3.45 | 5.40 | 0.00 | - | - | 5 | 65.23% |
| PFE240719P00032000 | 2024-04-22 12:14PM EDT | 2024-07-19 | 6.09 | 4.75 | 5.45 | 0.00 | - | 1 | 765 | 41.50% |
| PFE240816P00032000 | 2024-04-30 10:38AM EDT | 2024-08-16 | 6.60 | 4.70 | 5.40 | 0.00 | - | 48 | 746 | 34.57% |
| PFE241018P00032000 | 2024-05-01 11:54AM EDT | 2024-10-18 | 6.11 | 5.40 | 5.50 | +0.31 | +5.34% | 36 | 226 | 29.20% |
| PFE250620P00032000 | 2024-04-24 2:55PM EDT | 2025-06-20 | 6.75 | 6.00 | 6.50 | 0.00 | - | 1 | 4,339 | 28.69% |
| PFE260618P00032000 | 2024-05-01 1:35PM EDT | 2026-06-18 | 6.81 | 6.35 | 8.10 | -1.22 | -15.19% | 1 | 2,638 | 31.40% |
