La bourse ferme dans 3 h 41 min
CAC 40
7 932,78 -52,15 (-0,65 %) Euro Stoxx 50
4 906,83 -14,39 (-0,29 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 309,40 -1,60 (-0,07 %) Bitcoin EUR
54 735,26 +817,63 (+1,52 %)
Pfizer Inc. (PFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PFE240517C00040000 | 2024-04-05 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 50.00% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| PFE240621C00040000 | 2024-05-01 3:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 12,125 | 25.00% |
| PFE240719C00040000 | 2024-05-01 9:47AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 457 | 25.00% |
| PFE240816C00040000 | 2024-04-30 10:11AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 504 | 12.50% |
| PFE240920C00040000 | 2024-05-01 1:54PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 7,907 | 12.50% |
| PFE241018C00040000 | 2024-05-01 9:31AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 897 | 12.50% |
| PFE250117C00040000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 350 | 46,050 | 12.50% |
| PFE250321C00040000 | 2024-05-01 2:39PM EDT | 2025-03-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 3,075 | 12.50% |
| PFE250620C00040000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 55 | 4,062 | 6.25% |
| PFE251219C00040000 | 2024-05-01 3:10PM EDT | 2025-12-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 8,735 | 6.25% |
| PFE260116C00040000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 619 | 17,212 | 6.25% |
| PFE260618C00040000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 49 | 4,080 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 2024-05-03 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00040000 | 2024-05-01 1:21PM EDT | 2024-05-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,141 | 0.00% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 2024-09-20 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 60.55% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| PFE250117P00040000 | 2024-05-01 1:26PM EDT | 2025-01-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7,943 | 0.00% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 2025-06-20 | 14.23 | 0.00 | 0.00 | 0.00 | - | 61 | 119 | 0.00% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 2025-12-19 | 14.34 | 0.00 | 0.00 | 0.00 | - | 7 | 768 | 0.00% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 0.00% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
