Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.708,06 +212,27 (+0,35%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:15.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00015000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 13.71 | 12.05 | 15.80 | +0.56 | +4.26% | 5 | 4 | 162.30% |
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 13.30 | 11.65 | 15.80 | 0.00 | - | 100 | 6 | 113.28% |
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 13.04 | 13.65 | 14.05 | 0.00 | - | 6 | 34 | 99.90% |
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 2024-08-16 | 13.35 | 12.70 | 15.00 | 0.00 | - | 75 | 4 | 83.01% |
| PFE240920C00015000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 14.24 | 13.45 | 13.95 | 0.00 | - | 17 | 87 | 55.86% |
| PFE241018C00015000 | 2024-05-17 9:33AM EDT | 2024-10-18 | 13.95 | 13.35 | 14.05 | -0.20 | -1.41% | 10 | 32 | 50.39% |
| PFE241220C00015000 | 2024-05-09 10:52AM EDT | 2024-12-20 | 12.90 | 13.65 | 14.55 | 0.00 | - | 1 | 1 | 64.65% |
| PFE250117C00015000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 13.70 | 13.30 | 14.20 | +0.46 | +3.47% | 35 | 147 | 64.26% |
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 13.40 | 13.65 | 14.90 | 0.00 | - | 490 | 128 | 59.38% |
| PFE250620C00015000 | 2024-05-13 3:24PM EDT | 2025-06-20 | 13.58 | 13.60 | 14.10 | 0.00 | - | 5 | 13 | 47.61% |
| PFE251219C00015000 | 2024-05-14 2:21PM EDT | 2025-12-19 | 13.50 | 11.50 | 16.00 | 0.00 | - | 1 | 25 | 70.29% |
| PFE260116C00015000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 14.24 | 13.10 | 14.05 | 0.00 | - | 2 | 497 | 37.35% |
| PFE260618C00015000 | 2024-05-15 2:53PM EDT | 2026-06-18 | 13.90 | 11.50 | 16.50 | 0.00 | - | 4 | 468 | 67.31% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 4,405 | 84.38% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 62.50% |
| PFE240816P00015000 | 2024-05-10 2:30PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,720 | 53.91% |
| PFE240920P00015000 | 2024-05-10 11:29AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 2 | 9,338 | 52.34% |
| PFE241018P00015000 | 2024-05-17 10:22AM EDT | 2024-10-18 | 0.02 | 0.02 | 0.06 | 0.00 | - | 16 | 641 | 50.39% |
| PFE241220P00015000 | 2024-05-17 2:44PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 25 | 196 | 42.38% |
| PFE250117P00015000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.09 | 0.00 | - | 10 | 4,010 | 42.77% |
| PFE250321P00015000 | 2024-05-17 12:41PM EDT | 2025-03-21 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 2 | 1,339 | 38.87% |
| PFE250620P00015000 | 2024-05-13 11:13AM EDT | 2025-06-20 | 0.15 | 0.10 | 0.24 | 0.00 | - | 1 | 1,784 | 40.63% |
| PFE251219P00015000 | 2024-05-16 11:01AM EDT | 2025-12-19 | 0.18 | 0.14 | 0.20 | 0.00 | - | 10 | 1,641 | 32.32% |
| PFE260116P00015000 | 2024-05-16 2:41PM EDT | 2026-01-16 | 0.18 | 0.15 | 0.28 | 0.00 | - | 3 | 1,675 | 34.08% |
| PFE260618P00015000 | 2024-05-16 10:34AM EDT | 2026-06-18 | 0.36 | 0.00 | 0.99 | 0.00 | - | 1 | 441 | 43.46% |
