Marchés français ouverture 5 h 48 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 187,50 -86,55 (-0,23 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 869,26 -2 039,04 (-3,65 %)
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:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00033000 | 2024-04-30 9:43AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 259 | 106.25% |
| PFE240510C00033000 | 2024-04-25 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 22 | 72.27% |
| PFE240517C00033000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 5,506 | 44.53% |
| PFE240524C00033000 | 2024-04-12 3:19PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 37.50% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 100 | 39.45% |
| PFE240607C00033000 | 2024-04-30 12:53PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | 0.00 | - | 95 | 195 | 34.38% |
| PFE240719C00033000 | 2024-05-01 1:52PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.11 | +0.03 | +42.86% | 2 | 721 | 27.64% |
| PFE240816C00033000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 0.17 | 0.14 | 0.17 | +0.07 | +70.00% | 32 | 454 | 26.32% |
| PFE241018C00033000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 0.30 | 0.29 | 0.32 | +0.10 | +50.00% | 330 | 617 | 24.90% |
| PFE241220C00033000 | 2024-05-01 1:59PM EDT | 2024-12-20 | 0.53 | 0.32 | 0.55 | +0.17 | +47.22% | 96 | 68 | 25.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00033000 | 2024-05-01 1:26PM EDT | 2024-05-03 | 5.65 | 5.00 | 6.15 | +0.12 | +2.17% | 2 | 0 | 231.64% |
| PFE240517P00033000 | 2024-05-01 11:11AM EDT | 2024-05-17 | 6.70 | 5.90 | 6.50 | -1.30 | -16.25% | 23 | 115 | 85.55% |
| PFE240531P00033000 | 2024-04-22 11:09AM EDT | 2024-05-31 | 7.01 | 6.10 | 6.45 | 0.00 | - | - | 1 | 66.31% |
| PFE240719P00033000 | 2024-04-30 10:32AM EDT | 2024-07-19 | 7.66 | 5.70 | 6.65 | 0.00 | - | 1 | 4 | 51.17% |
| PFE240816P00033000 | 2024-04-23 3:10PM EDT | 2024-08-16 | 7.15 | 6.15 | 7.00 | 0.00 | - | 1 | 992 | 51.22% |
| PFE241018P00033000 | 2024-05-01 11:11AM EDT | 2024-10-18 | 6.80 | 6.30 | 6.40 | -0.20 | -2.86% | 1 | 3 | 30.37% |
| PFE241220P00033000 | 2024-04-18 12:18PM EDT | 2024-12-20 | 8.15 | 6.20 | 6.70 | 0.00 | - | - | 2 | 30.54% |
