La bourse ferme dans 3 h 52 min
CAC 40
7 306,16 +38,52 (+0,53 %) Euro Stoxx 50
4 386,85 +16,32 (+0,37 %) Dow Jones
35 430,42 +13,44 (+0,04 %) EUR/USD
1,0928 -0,0047 (-0,4262 %) Gold future
2 039,00 -8,10 (-0,40 %) BTC-EUR
34 650,39 -386,20 (-1,10 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201C00035000 | 2023-11-29 3:35PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 441 | 50.00% |
| PFE231208C00035000 | 2023-11-28 3:07PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 303 | 25.00% |
| PFE231215C00035000 | 2023-11-29 2:33PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 47,100 | 25.00% |
| PFE231222C00035000 | 2023-11-29 3:44PM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 301 | 12.50% |
| PFE231229C00035000 | 2023-11-29 3:34PM EST | 2023-12-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 342 | 12.50% |
| PFE240105C00035000 | 2023-11-29 12:11PM EST | 2024-01-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 98 | 12.50% |
| PFE240119C00035000 | 2023-11-29 3:40PM EST | 2024-01-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 250 | 64,242 | 12.50% |
| PFE240216C00035000 | 2023-11-29 3:52PM EST | 2024-02-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 1,750 | 6.25% |
| PFE240315C00035000 | 2023-11-29 3:49PM EST | 2024-03-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 156 | 17,437 | 6.25% |
| PFE240419C00035000 | 2023-11-29 3:55PM EST | 2024-04-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 93 | 2,536 | 6.25% |
| PFE240517C00035000 | 2023-11-29 2:10PM EST | 2024-05-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 682 | 6.25% |
| PFE240621C00035000 | 2023-11-29 2:30PM EST | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 195 | 5,936 | 6.25% |
| PFE240920C00035000 | 2023-11-29 2:05PM EST | 2024-09-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 25 | 3,878 | 3.13% |
| PFE250117C00035000 | 2023-11-29 2:49PM EST | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 30,798 | 3.13% |
| PFE250321C00035000 | 2023-11-29 11:16AM EST | 2025-03-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 3.13% |
| PFE250620C00035000 | 2023-11-28 1:01PM EST | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 3.13% |
| PFE251219C00035000 | 2023-11-29 12:50PM EST | 2025-12-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 6,211 | 3.13% |
| PFE260116C00035000 | 2023-11-29 3:44PM EST | 2026-01-16 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,236 | 4,779 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201P00035000 | 2023-11-29 9:32AM EST | 2023-12-01 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE231208P00035000 | 2023-11-02 9:17AM EST | 2023-12-08 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231215P00035000 | 2023-11-29 3:37PM EST | 2023-12-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8,400 | 2,727 | 0.00% |
| PFE231222P00035000 | 2023-11-24 12:12PM EST | 2023-12-22 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PFE231229P00035000 | 2023-11-29 2:39PM EST | 2023-12-29 | 4.95 | 0.00 | 0.00 | 0.00 | - | 158 | 89 | 0.00% |
| PFE240119P00035000 | 2023-11-29 3:42PM EST | 2024-01-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 54 | 25,467 | 0.00% |
| PFE240216P00035000 | 2023-11-27 3:09PM EST | 2024-02-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 81 | 669 | 0.00% |
| PFE240315P00035000 | 2023-11-28 10:59AM EST | 2024-03-15 | 5.38 | 0.00 | 0.00 | 0.00 | - | 4 | 6,507 | 0.00% |
| PFE240419P00035000 | 2023-11-22 10:13AM EST | 2024-04-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 648 | 0.00% |
| PFE240517P00035000 | 2023-11-29 9:45AM EST | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 274 | 0.00% |
| PFE240621P00035000 | 2023-11-29 10:57AM EST | 2024-06-21 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 15,460 | 0.00% |
| PFE240920P00035000 | 2023-11-29 10:57AM EST | 2024-09-20 | 5.86 | 0.00 | 0.00 | 0.00 | - | 13 | 2,133 | 0.00% |
| PFE250117P00035000 | 2023-11-29 10:31AM EST | 2025-01-17 | 6.18 | 0.00 | 0.00 | 0.00 | - | 5 | 29,956 | 0.00% |
| PFE250321P00035000 | 2023-11-16 12:41PM EST | 2025-03-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 0.00% |
| PFE250620P00035000 | 2023-11-16 12:53PM EST | 2025-06-20 | 7.03 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PFE251219P00035000 | 2023-11-28 3:05PM EST | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 12 | 10,173 | 0.00% |
| PFE260116P00035000 | 2023-11-29 3:44PM EST | 2026-01-16 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1,119 | 7,966 | 0.00% |
