Deutsche Märkte öffnen in 1 Stunde 15 Minute
Nikkei 225
38.816,17 +170,06 (+0,44%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.131,95 -508,14 (-0,80%) CMC Crypto 200
1.489,91 +21,81 (+1,48%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:23.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00023000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 5.85 | 5.80 | 6.05 | -0.11 | -1.85% | 60 | 21 | 107.81% |
| PFE240607C00023000 | 2024-05-20 1:35PM EDT | 2024-06-07 | 5.79 | 5.75 | 6.15 | 0.00 | - | - | 10 | 75.39% |
| PFE240719C00023000 | 2024-05-15 11:30AM EDT | 2024-07-19 | 6.05 | 6.00 | 6.25 | 0.00 | - | 1 | 41 | 54.00% |
| PFE240816C00023000 | 2024-05-23 11:08AM EDT | 2024-08-16 | 6.10 | 6.00 | 6.30 | 0.00 | - | 3 | 266 | 45.70% |
| PFE241018C00023000 | 2024-05-23 11:07AM EDT | 2024-10-18 | 6.15 | 6.15 | 6.30 | 0.00 | - | 1 | 296 | 34.33% |
| PFE241220C00023000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 5.42 | 5.40 | 7.20 | 0.00 | - | 12 | 170 | 45.24% |
| PFE250620C00023000 | 2024-05-22 3:00PM EDT | 2025-06-20 | 7.00 | 5.60 | 7.25 | 0.00 | - | 1 | 1,098 | 33.62% |
| PFE260618C00023000 | 2024-05-24 3:35PM EDT | 2026-06-18 | 7.30 | 7.15 | 7.55 | +0.05 | +0.69% | 7 | 384 | 26.69% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00023000 | 2024-05-17 10:58AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 362 | 78.13% |
| PFE240607P00023000 | 2024-05-24 2:49PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 656 | 54.69% |
| PFE240614P00023000 | 2024-05-21 1:38PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 52 | 62.50% |
| PFE240621P00023000 | 2024-05-21 1:19PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 100 | 57.42% |
| PFE240628P00023000 | 2024-05-22 1:08PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | 0.00 | - | - | 5 | 42.58% |
| PFE240705P00023000 | 2024-05-23 2:00PM EDT | 2024-07-05 | 0.55 | 0.00 | 0.45 | 0.00 | - | - | 3 | 54.30% |
| PFE240719P00023000 | 2024-05-24 12:12PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 223 | 3,225 | 33.20% |
| PFE240816P00023000 | 2024-05-24 10:35AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.16 | 0.00 | - | 2 | 8,717 | 34.67% |
| PFE241018P00023000 | 2024-05-24 10:05AM EDT | 2024-10-18 | 0.15 | 0.14 | 0.20 | -0.03 | -16.67% | 46 | 1,457 | 27.64% |
| PFE241220P00023000 | 2024-05-23 3:57PM EDT | 2024-12-20 | 0.36 | 0.33 | 0.39 | 0.00 | - | 3 | 560 | 28.03% |
| PFE250620P00023000 | 2024-05-24 12:03PM EDT | 2025-06-20 | 0.91 | 0.64 | 0.90 | +0.07 | +8.33% | 260 | 10,404 | 27.86% |
| PFE260618P00023000 | 2024-05-24 3:10PM EDT | 2026-06-18 | 1.70 | 1.65 | 1.84 | 0.00 | - | 10 | 2,656 | 28.13% |
