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
62.486,50 +78,33 (+0,13%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 15.00 | 13.04 | 12.85 | 15.90 | 0.00 | - | 14 | 34 | 155.86% |
| PFE240719C00016000 | 2024-04-30 10:06AM EDT | 16.00 | 9.65 | 11.85 | 12.10 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240719C00017000 | 2024-02-15 11:17AM EDT | 17.00 | 10.86 | 10.60 | 11.65 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240719C00019000 | 2024-04-26 10:50AM EDT | 19.00 | 6.40 | 9.95 | 10.15 | 0.00 | - | 2 | 2 | 91.02% |
| PFE240719C00020000 | 2024-05-30 2:04PM EDT | 20.00 | 8.21 | 7.85 | 10.75 | 0.00 | - | 20 | 31 | 95.70% |
| PFE240719C00021000 | 2024-05-29 11:16AM EDT | 21.00 | 6.97 | 6.90 | 9.75 | 0.00 | - | 1 | 1 | 87.30% |
| PFE240719C00022000 | 2024-05-09 12:23PM EDT | 22.00 | 6.16 | 5.85 | 8.80 | 0.00 | - | 9 | 7 | 78.03% |
| PFE240719C00023000 | 2024-05-15 11:30AM EDT | 23.00 | 6.05 | 4.95 | 7.80 | 0.00 | - | 1 | 41 | 70.90% |
| PFE240719C00024000 | 2024-05-29 9:38AM EDT | 24.00 | 4.25 | 3.85 | 6.80 | 0.00 | - | 2 | 43 | 59.96% |
| PFE240719C00025000 | 2024-05-31 1:43PM EDT | 25.00 | 3.70 | 3.85 | 4.20 | +0.30 | +8.82% | 16 | 2,413 | 46.78% |
| PFE240719C00026000 | 2024-05-31 11:05AM EDT | 26.00 | 2.96 | 2.94 | 3.35 | +0.34 | +12.98% | 11 | 6,632 | 43.07% |
| PFE240719C00027000 | 2024-05-31 3:26PM EDT | 27.00 | 2.05 | 2.13 | 2.49 | +0.27 | +15.17% | 86 | 8,984 | 37.74% |
| PFE240719C00028000 | 2024-05-31 3:19PM EDT | 28.00 | 1.36 | 1.46 | 1.55 | +0.15 | +12.40% | 380 | 15,223 | 29.05% |
| PFE240719C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.91 | 0.91 | 0.95 | +0.18 | +24.66% | 1,033 | 23,381 | 26.66% |
| PFE240719C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 0.51 | 0.52 | 0.54 | +0.08 | +18.60% | 1,452 | 17,033 | 25.49% |
| PFE240719C00031000 | 2024-05-31 3:59PM EDT | 31.00 | 0.28 | 0.27 | 0.29 | +0.05 | +21.74% | 197 | 14,059 | 25.05% |
| PFE240719C00032000 | 2024-05-31 3:46PM EDT | 32.00 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 416 | 6,133 | 25.49% |
| PFE240719C00033000 | 2024-05-31 11:00AM EDT | 33.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 14 | 4,432 | 26.95% |
| PFE240719C00034000 | 2024-05-31 11:04AM EDT | 34.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 2 | 2,011 | 29.69% |
| PFE240719C00035000 | 2024-05-31 3:32PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 10,903 | 29.30% |
| PFE240719C00036000 | 2024-05-31 2:04PM EDT | 36.00 | 0.03 | 0.02 | 0.15 | -0.01 | -25.00% | 200 | 955 | 42.38% |
| PFE240719C00037000 | 2024-05-29 9:30AM EDT | 37.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 20 | 1,021 | 37.31% |
| PFE240719C00038000 | 2024-05-22 3:56PM EDT | 38.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 1,009 | 37.31% |
| PFE240719C00039000 | 2024-05-28 10:45AM EDT | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 551 | 41.80% |
| PFE240719C00040000 | 2024-05-29 12:39PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 488 | 40.63% |
| PFE240719C00041000 | 2024-04-02 2:06PM EDT | 41.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 100 | 411 | 55.66% |
| PFE240719C00042000 | 2024-05-31 9:42AM EDT | 42.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 720 | 51.76% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 70.31% |
| PFE240719P00016000 | 2024-05-28 11:49AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 242 | 831 | 64.06% |
| PFE240719P00017000 | 2024-05-28 11:52AM EDT | 17.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1,680 | 2,945 | 79.10% |
| PFE240719P00018000 | 2024-05-16 11:08AM EDT | 18.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 240 | 861 | 63.28% |
| PFE240719P00019000 | 2024-05-24 10:29AM EDT | 19.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 5,645 | 59.57% |
| PFE240719P00020000 | 2024-05-30 2:22PM EDT | 20.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 3,758 | 50.39% |
| PFE240719P00021000 | 2024-05-31 1:58PM EDT | 21.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 121 | 1,793 | 51.37% |
| PFE240719P00022000 | 2024-05-31 1:59PM EDT | 22.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 60 | 2,303 | 38.67% |
| PFE240719P00023000 | 2024-05-31 2:40PM EDT | 23.00 | 0.03 | 0.02 | 0.20 | -0.05 | -62.50% | 12 | 3,221 | 46.88% |
| PFE240719P00024000 | 2024-05-30 10:01AM EDT | 24.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 5,773 | 30.86% |
| PFE240719P00025000 | 2024-05-31 3:41PM EDT | 25.00 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 1,844 | 14,499 | 27.15% |
| PFE240719P00026000 | 2024-05-31 3:56PM EDT | 26.00 | 0.16 | 0.12 | 0.17 | -0.06 | -27.27% | 441 | 14,847 | 24.61% |
| PFE240719P00027000 | 2024-05-31 3:41PM EDT | 27.00 | 0.36 | 0.30 | 0.32 | -0.09 | -20.00% | 1,110 | 11,854 | 22.90% |
| PFE240719P00028000 | 2024-05-31 2:23PM EDT | 28.00 | 0.61 | 0.58 | 0.60 | -0.23 | -27.38% | 623 | 11,320 | 21.78% |
| PFE240719P00029000 | 2024-05-31 3:46PM EDT | 29.00 | 1.14 | 1.02 | 1.06 | -0.27 | -19.15% | 136 | 6,044 | 21.09% |
| PFE240719P00030000 | 2024-05-31 11:00AM EDT | 30.00 | 1.79 | 1.43 | 1.90 | -0.29 | -13.94% | 50 | 4,009 | 26.03% |
| PFE240719P00031000 | 2024-05-31 1:19PM EDT | 31.00 | 2.74 | 1.50 | 2.98 | -0.42 | -13.29% | 1 | 998 | 35.60% |
| PFE240719P00032000 | 2024-05-23 1:41PM EDT | 32.00 | 3.24 | 3.25 | 3.70 | 0.00 | - | 2 | 770 | 33.40% |
| PFE240719P00033000 | 2024-05-22 1:54PM EDT | 33.00 | 3.75 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 38.87% |
| PFE240719P00035000 | 2024-05-31 2:48PM EDT | 35.00 | 6.57 | 5.65 | 6.60 | -0.63 | -8.75% | 50 | 7 | 44.34% |
| PFE240719P00037000 | 2024-01-29 10:59AM EDT | 37.00 | 9.55 | 9.65 | 10.55 | 0.00 | - | 13 | 0 | 102.78% |
| PFE240719P00039000 | 2024-03-05 1:38PM EDT | 39.00 | 12.35 | 11.60 | 13.40 | 0.00 | - | 1 | 0 | 123.68% |
| PFE240719P00040000 | 2024-05-20 10:03AM EDT | 40.00 | 11.40 | 10.65 | 12.25 | 0.00 | - | - | 0 | 53.13% |
