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
61.715,65 +265,69 (+0,43%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:26.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00026000 | 2024-05-16 10:01AM EDT | 2024-05-24 | 2.95 | 2.44 | 2.84 | 0.00 | - | 1 | 201 | 73.05% |
| PFE240531C00026000 | 2024-05-16 11:53AM EDT | 2024-05-31 | 2.79 | 2.48 | 2.85 | 0.00 | - | 11 | 83 | 50.39% |
| PFE240607C00026000 | 2024-05-15 1:42PM EDT | 2024-06-07 | 2.99 | 2.56 | 2.88 | 0.00 | - | 2 | 11 | 42.58% |
| PFE240614C00026000 | 2024-05-14 1:43PM EDT | 2024-06-14 | 2.44 | 1.42 | 3.80 | 0.00 | - | 4 | 35 | 75.64% |
| PFE240621C00026000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 2.85 | 2.74 | 2.98 | -0.25 | -8.06% | 41 | 6,501 | 37.21% |
| PFE240719C00026000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 3.05 | 3.00 | 3.10 | -0.30 | -8.96% | 21 | 6,710 | 31.25% |
| PFE240816C00026000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 3.55 | 3.15 | 3.25 | 0.00 | - | 12 | 7,101 | 29.49% |
| PFE240920C00026000 | 2024-05-17 2:17PM EDT | 2024-09-20 | 3.20 | 3.25 | 3.35 | -0.45 | -12.33% | 47 | 2,270 | 26.95% |
| PFE241018C00026000 | 2024-05-17 11:58AM EDT | 2024-10-18 | 3.40 | 3.40 | 3.50 | -0.25 | -6.85% | 35 | 612 | 26.91% |
| PFE241220C00026000 | 2024-05-17 11:09AM EDT | 2024-12-20 | 3.70 | 3.60 | 3.90 | -0.30 | -7.50% | 6 | 867 | 28.05% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00026000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 977 | 41.41% |
| PFE240531P00026000 | 2024-05-17 11:05AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 2,681 | 30.47% |
| PFE240607P00026000 | 2024-05-17 1:53PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.09 | 0.00 | - | 5 | 2,171 | 31.64% |
| PFE240614P00026000 | 2024-05-17 2:19PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 319 | 23.44% |
| PFE240621P00026000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,716 | 49,823 | 20.90% |
| PFE240628P00026000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 0.08 | 0.05 | 0.14 | +0.01 | +14.29% | 4 | 830 | 25.00% |
| PFE240719P00026000 | 2024-05-17 2:46PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 114 | 13,162 | 21.14% |
| PFE240816P00026000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 0.37 | 0.35 | 0.37 | +0.02 | +5.71% | 155 | 6,359 | 23.68% |
| PFE240920P00026000 | 2024-05-17 11:50AM EDT | 2024-09-20 | 0.49 | 0.47 | 0.50 | +0.04 | +8.89% | 112 | 6,267 | 22.85% |
| PFE241018P00026000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 0.60 | 0.56 | 0.63 | +0.03 | +5.26% | 97 | 3,021 | 23.00% |
| PFE241220P00026000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 1.00 | 0.91 | 1.06 | +0.12 | +13.64% | 23 | 370 | 25.39% |
