La bourse ferme dans 1 h 48 min
CAC 40
7 937,41 -47,52 (-0,60 %) Euro Stoxx 50
4 912,32 -8,90 (-0,18 %) Dow Jones
38 044,86 +141,57 (+0,37 %) EUR/USD
1,0693 -0,0025 (-0,24 %) Gold future
2 302,00 -9,00 (-0,39 %) Bitcoin EUR
54 685,36 +942,02 (+1,75 %)
Pfizer Inc. (PFE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:42AM EDT. Marché ouvert.
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 25 | 179.69% |
| PFE240517C00035000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 4,497 | 25.00% |
| PFE240621C00035000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 294 | 51,843 | 12.50% |
| PFE240719C00035000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 737 | 11,046 | 12.50% |
| PFE240816C00035000 | 2024-05-01 3:40PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 1,308 | 12.50% |
| PFE240920C00035000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 650 | 11,337 | 12.50% |
| PFE241018C00035000 | 2024-05-01 1:26PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 663 | 6.25% |
| PFE241220C00035000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 95 | 162 | 6.25% |
| PFE250117C00035000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 971 | 36,720 | 6.25% |
| PFE250321C00035000 | 2024-05-01 3:38PM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 409 | 4,654 | 6.25% |
| PFE250620C00035000 | 2024-05-01 3:41PM EDT | 2025-06-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 400 | 7,934 | 6.25% |
| PFE251219C00035000 | 2024-05-01 2:52PM EDT | 2025-12-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 204 | 7,794 | 6.25% |
| PFE260116C00035000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 157 | 28,602 | 3.13% |
| PFE260618C00035000 | 2024-05-01 2:59PM EDT | 2026-06-18 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 986 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 2024-05-03 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00035000 | 2024-05-01 9:55AM EDT | 2024-05-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 47 | 0.00% |
| PFE240621P00035000 | 2024-04-30 10:18AM EDT | 2024-06-21 | 9.66 | 0.00 | 0.00 | 0.00 | - | 10 | 5,043 | 0.00% |
| PFE240719P00035000 | 2024-04-30 11:33AM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| PFE240816P00035000 | 2024-05-01 2:48PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 44 | 2,554 | 0.00% |
| PFE241018P00035000 | 2024-04-25 1:55PM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PFE250117P00035000 | 2024-05-01 2:24PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 35 | 33,749 | 0.00% |
| PFE250321P00035000 | 2024-05-01 3:13PM EDT | 2025-03-21 | 8.27 | 0.00 | 0.00 | 0.00 | - | 71 | 988 | 0.00% |
| PFE250620P00035000 | 2024-05-01 11:25AM EDT | 2025-06-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 529 | 0.00% |
| PFE251219P00035000 | 2024-05-01 3:09PM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 16 | 8,742 | 0.00% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 9,460 | 0.00% |
| PFE260618P00035000 | 2024-05-01 12:24PM EDT | 2026-06-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 0.00% |
