Deutsche Märkte schließen in 7 Stunden 25 Minuten
DAX
18.035,53 +33,93 (+0,19%) Euro Stoxx 50
4.926,57 +5,09 (+0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,90 +22,30 (+0,97%) EUR/USD
1,0765 -0,0001 (-0,01%) Bitcoin EUR
60.056,15 +825,02 (+1,39%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-04-29 2:31PM EDT | 15.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240510C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240510C00021000 | 2024-05-02 3:26PM EDT | 21.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240510C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240510C00023000 | 2024-05-01 3:15PM EDT | 23.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240510C00023500 | 2024-05-02 10:49AM EDT | 23.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240510C00024000 | 2024-05-03 3:53PM EDT | 24.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240510C00024500 | 2024-05-03 3:31PM EDT | 24.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240510C00025000 | 2024-05-03 3:56PM EDT | 25.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PFE240510C00025500 | 2024-05-03 3:58PM EDT | 25.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| PFE240510C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| PFE240510C00026500 | 2024-05-03 3:56PM EDT | 26.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| PFE240510C00027000 | 2024-05-03 3:58PM EDT | 27.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,911 | 0 | 0.00% |
| PFE240510C00027500 | 2024-05-03 3:59PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,875 | 0 | 0.00% |
| PFE240510C00028000 | 2024-05-03 3:59PM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7,947 | 0 | 1.56% |
| PFE240510C00028500 | 2024-05-03 3:59PM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,357 | 0 | 6.25% |
| PFE240510C00029000 | 2024-05-03 3:59PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 12.50% |
| PFE240510C00029500 | 2024-05-03 3:51PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| PFE240510C00030000 | 2024-05-03 3:34PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| PFE240510C00030500 | 2024-05-03 2:39PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PFE240510C00031000 | 2024-05-03 9:40AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| PFE240510C00031500 | 2024-05-03 3:10PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| PFE240510C00032000 | 2024-05-02 10:46AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PFE240510C00033000 | 2024-05-03 10:08AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 97.66% |
| PFE240510C00036000 | 2024-04-22 9:40AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE240510C00037000 | 2024-05-03 10:08AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240510C00040000 | 2024-05-03 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240510P00019000 | 2024-05-03 9:30AM EDT | 19.00 | 2.38 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 125.00% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240510P00022000 | 2024-05-02 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240510P00022500 | 2024-05-03 9:56AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240510P00023000 | 2024-05-02 2:23PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PFE240510P00023500 | 2024-05-02 10:52AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240510P00024000 | 2024-05-03 2:20PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| PFE240510P00024500 | 2024-05-03 3:14PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PFE240510P00025000 | 2024-05-03 3:52PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 25.00% |
| PFE240510P00025500 | 2024-05-03 3:56PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| PFE240510P00026000 | 2024-05-03 3:58PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 12.50% |
| PFE240510P00026500 | 2024-05-03 3:59PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25,680 | 0 | 12.50% |
| PFE240510P00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17,115 | 0 | 6.25% |
| PFE240510P00027500 | 2024-05-03 3:57PM EDT | 27.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,789 | 0 | 3.13% |
| PFE240510P00028000 | 2024-05-03 3:57PM EDT | 28.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| PFE240510P00028500 | 2024-05-03 3:21PM EDT | 28.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240510P00029000 | 2024-05-03 3:59PM EDT | 29.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240510P00029500 | 2024-05-03 12:40PM EDT | 29.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240510P00030000 | 2024-05-03 3:21PM EDT | 30.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240510P00030500 | 2024-05-03 11:24AM EDT | 30.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240510P00031000 | 2024-05-03 11:24AM EDT | 31.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240510P00031500 | 2024-05-03 10:49AM EDT | 31.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 32.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE240510P00033000 | 2024-05-01 12:35PM EDT | 33.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240510P00034000 | 2024-05-01 9:42AM EDT | 34.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240510P00035000 | 2024-05-01 9:55AM EDT | 35.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240510P00036000 | 2024-05-01 9:46AM EDT | 36.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240510P00037000 | 2024-05-01 9:46AM EDT | 37.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240510P00038000 | 2024-05-01 10:03AM EDT | 38.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240510P00040000 | 2024-05-01 10:03AM EDT | 40.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
