Deutsche Märkte geschlossen
Nikkei 225
38.900,02 +253,91 (+0,66%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.726,51 +318,45 (+0,50%) CMC Crypto 200
1.502,43 +18,24 (+1,23%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00027000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 1.85 | 1.81 | 2.38 | +0.10 | +5.71% | 66 | 354 | 64.45% |
| PFE240607C00027000 | 2024-05-24 3:30PM EDT | 2024-06-07 | 1.86 | 1.92 | 2.16 | -0.01 | -0.53% | 3 | 330 | 46.29% |
| PFE240614C00027000 | 2024-05-24 12:39PM EDT | 2024-06-14 | 1.80 | 1.94 | 2.14 | -0.30 | -14.29% | 47 | 592 | 35.65% |
| PFE240621C00027000 | 2024-05-27 12:11AM EDT | 2024-06-21 | 1.95 | 2.06 | 2.29 | -0.20 | -9.30% | 23 | 29 | 37.16% |
| PFE240628C00027000 | 2024-05-23 11:28AM EDT | 2024-06-28 | 2.17 | 2.00 | 2.45 | 0.00 | - | 2 | 58 | 38.77% |
| PFE240719C00027000 | 2024-05-24 3:32PM EDT | 2024-07-19 | 2.33 | 2.37 | 2.58 | -0.01 | -0.43% | 55 | 9,034 | 33.84% |
| PFE240816C00027000 | 2024-05-24 12:23PM EDT | 2024-08-16 | 2.58 | 2.22 | 2.72 | -0.22 | -7.86% | 40 | 7,611 | 30.47% |
| PFE241018C00027000 | 2024-05-23 3:37PM EDT | 2024-10-18 | 2.87 | 2.86 | 3.15 | 0.00 | - | 19 | 838 | 29.59% |
| PFE241220C00027000 | 2024-05-24 11:19AM EDT | 2024-12-20 | 3.20 | 3.10 | 3.40 | 0.00 | - | 1 | 154 | 27.88% |
| PFE260618C00027000 | 2024-05-24 3:18PM EDT | 2026-06-18 | 5.10 | 4.90 | 5.45 | +0.05 | +0.99% | 69 | 3,210 | 27.95% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00027000 | 2024-05-24 2:57PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 129 | 1,675 | 36.72% |
| PFE240607P00027000 | 2024-05-24 11:52AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 17,029 | 26.56% |
| PFE240614P00027000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | 0.00 | - | 5 | 650 | 23.93% |
| PFE240621P00027000 | 2024-05-27 12:12AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 728 | 278 | 23.05% |
| PFE240628P00027000 | 2024-05-24 12:46PM EDT | 2024-06-28 | 0.18 | 0.13 | 0.18 | -0.03 | -14.29% | 7 | 285 | 23.54% |
| PFE240705P00027000 | 2024-05-27 12:12AM EDT | 2024-07-05 | 0.20 | 0.12 | 0.25 | -0.01 | -4.76% | 35 | 1 | 24.22% |
| PFE240719P00027000 | 2024-05-24 2:30PM EDT | 2024-07-19 | 0.32 | 0.27 | 0.30 | +0.03 | +10.34% | 625 | 10,383 | 22.46% |
| PFE240816P00027000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 0.60 | 0.56 | 0.60 | -0.02 | -3.23% | 116 | 5,906 | 25.29% |
| PFE241018P00027000 | 2024-05-24 1:55PM EDT | 2024-10-18 | 0.88 | 0.81 | 0.90 | +0.01 | +1.15% | 17 | 8,152 | 23.88% |
| PFE241220P00027000 | 2024-05-24 12:56PM EDT | 2024-12-20 | 1.34 | 1.18 | 1.36 | +0.03 | +2.29% | 58 | 470 | 25.88% |
| PFE260618P00027000 | 2024-05-24 11:28AM EDT | 2026-06-18 | 3.18 | 2.65 | 3.35 | +0.03 | +0.95% | 1 | 2,177 | 26.56% |
