Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.157,33 -108,42 (-0,17%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00015000 | 2024-05-17 3:13PM EDT | 15.00 | 13.71 | 12.35 | 15.80 | 0.00 | - | 5 | 9 | 256.64% |
| PFE240614C00023000 | 2024-05-29 9:38AM EDT | 23.00 | 5.09 | 4.85 | 7.65 | 0.00 | - | - | 10 | 126.56% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 24.00 | 3.51 | 3.85 | 6.65 | 0.00 | - | 1 | 1 | 109.86% |
| PFE240614C00025000 | 2024-05-30 2:56PM EDT | 25.00 | 3.09 | 2.82 | 5.65 | 0.00 | - | 100 | 102 | 92.29% |
| PFE240614C00026000 | 2024-05-30 3:04PM EDT | 26.00 | 2.14 | 1.94 | 4.65 | 0.00 | - | 12 | 47 | 79.39% |
| PFE240614C00026500 | 2024-05-29 11:35AM EDT | 26.50 | 1.48 | 2.14 | 3.90 | 0.00 | - | 10 | 11 | 83.40% |
| PFE240614C00027000 | 2024-05-31 3:20PM EDT | 27.00 | 1.61 | 1.68 | 2.45 | +0.45 | +38.79% | 18 | 685 | 70.41% |
| PFE240614C00027500 | 2024-05-30 3:24PM EDT | 27.50 | 0.90 | 1.14 | 1.80 | 0.00 | - | 31 | 13 | 53.32% |
| PFE240614C00028000 | 2024-05-31 3:56PM EDT | 28.00 | 0.85 | 0.91 | 1.00 | +0.20 | +30.77% | 432 | 2,444 | 28.81% |
| PFE240614C00028500 | 2024-05-31 3:58PM EDT | 28.50 | 0.58 | 0.59 | 0.68 | +0.13 | +28.89% | 781 | 125 | 27.74% |
| PFE240614C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.35 | 0.34 | 0.40 | +0.12 | +52.17% | 772 | 2,347 | 25.49% |
| PFE240614C00029500 | 2024-05-31 3:59PM EDT | 29.50 | 0.20 | 0.20 | 0.24 | +0.06 | +42.86% | 391 | 234 | 25.68% |
| PFE240614C00030000 | 2024-05-31 3:57PM EDT | 30.00 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 429 | 2,657 | 24.81% |
| PFE240614C00030500 | 2024-05-31 3:10PM EDT | 30.50 | 0.06 | 0.06 | 0.10 | +0.02 | +50.00% | 8 | 6 | 28.71% |
| PFE240614C00031000 | 2024-05-31 3:02PM EDT | 31.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 10 | 1,866 | 26.95% |
| PFE240614C00031500 | 2024-05-31 3:15PM EDT | 31.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 204 | 124 | 29.30% |
| PFE240614C00032000 | 2024-05-31 9:30AM EDT | 32.00 | 0.06 | 0.01 | 0.04 | +0.04 | +200.00% | 1 | 734 | 35.16% |
| PFE240614C00033000 | 2024-05-31 10:12AM EDT | 33.00 | 0.02 | 0.01 | 0.14 | +0.01 | +100.00% | 200 | 63 | 56.25% |
| PFE240614C00034000 | 2024-05-31 3:59PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 40 | 44.53% |
| PFE240614C00035000 | 2024-05-31 1:17PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 5 | 62.50% |
| PFE240614C00036000 | 2024-05-22 11:33AM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 65.23% |
| PFE240614C00037000 | 2024-05-22 11:27AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 363 | 53.13% |
| PFE240614C00038000 | 2024-05-22 2:11PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 153 | 56.25% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614P00023000 | 2024-05-21 1:38PM EDT | 23.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 52 | 69.53% |
| PFE240614P00023500 | 2024-05-28 1:15PM EDT | 23.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 100 | 100 | 64.06% |
| PFE240614P00024000 | 2024-05-22 10:41AM EDT | 24.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 57 | 58.20% |
| PFE240614P00024500 | 2024-05-29 10:14AM EDT | 24.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 42 | 53.52% |
| PFE240614P00025000 | 2024-05-31 3:32PM EDT | 25.00 | 0.03 | 0.01 | 0.14 | +0.01 | +50.00% | 41 | 115 | 57.03% |
| PFE240614P00025500 | 2024-05-28 3:22PM EDT | 25.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 51.76% |
| PFE240614P00026000 | 2024-05-31 10:43AM EDT | 26.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 6 | 329 | 32.42% |
| PFE240614P00026500 | 2024-05-31 3:14PM EDT | 26.50 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 15 | 48 | 28.91% |
| PFE240614P00027000 | 2024-05-31 1:30PM EDT | 27.00 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 46 | 741 | 25.59% |
| PFE240614P00027500 | 2024-05-31 3:36PM EDT | 27.50 | 0.15 | 0.00 | 0.13 | -0.12 | -44.44% | 74 | 149 | 24.41% |
| PFE240614P00028000 | 2024-05-31 3:36PM EDT | 28.00 | 0.29 | 0.19 | 0.23 | -0.10 | -25.64% | 325 | 1,517 | 23.05% |
| PFE240614P00028500 | 2024-05-31 3:20PM EDT | 28.50 | 0.48 | 0.34 | 0.42 | -0.24 | -33.33% | 153 | 11 | 23.05% |
| PFE240614P00029000 | 2024-05-31 2:44PM EDT | 29.00 | 0.77 | 0.51 | 0.68 | -0.35 | -31.25% | 49 | 276 | 22.66% |
| PFE240614P00030000 | 2024-05-31 10:21AM EDT | 30.00 | 1.52 | 1.32 | 1.45 | -0.54 | -26.21% | 78 | 199 | 24.02% |
| PFE240614P00031000 | 2024-05-17 2:33PM EDT | 31.00 | 2.40 | 1.63 | 3.80 | 0.00 | - | 2 | 0 | 53.42% |
| PFE240614P00032000 | 2024-05-24 2:07PM EDT | 32.00 | 3.27 | 2.57 | 5.45 | 0.00 | - | 2 | 0 | 82.91% |
| PFE240614P00033000 | 2024-05-17 9:39AM EDT | 33.00 | 4.30 | 3.60 | 6.45 | 0.00 | - | 1 | 0 | 95.51% |
| PFE240614P00035000 | 2024-05-13 3:03PM EDT | 35.00 | 6.20 | 5.50 | 8.45 | 0.00 | - | 1 | 0 | 113.28% |
| PFE240614P00036000 | 2024-05-14 12:46PM EDT | 36.00 | 7.76 | 6.70 | 9.45 | 0.00 | - | - | 1 | 129.30% |
