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:28.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00028000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.68 | 0.71 | 0.80 | -0.42 | -38.18% | 455 | 4,484 | 27.74% |
| PFE240531C00028000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.78 | 0.73 | 0.86 | -0.34 | -30.36% | 507 | 5,290 | 22.17% |
| PFE240607C00028000 | 2024-05-17 2:20PM EDT | 2024-06-07 | 0.87 | 0.91 | 1.01 | -0.31 | -26.27% | 318 | 16,553 | 24.22% |
| PFE240614C00028000 | 2024-05-17 3:19PM EDT | 2024-06-14 | 1.01 | 0.81 | 1.12 | -0.23 | -18.55% | 315 | 2,086 | 24.66% |
| PFE240628C00028000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 1.22 | 1.18 | 1.31 | -0.34 | -21.79% | 185 | 473 | 25.24% |
| PFE240719C00028000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.44 | 1.42 | 1.57 | -0.27 | -15.79% | 198 | 14,901 | 26.27% |
| PFE240816C00028000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 1.71 | 1.73 | 1.78 | -0.31 | -15.35% | 814 | 16,380 | 25.64% |
| PFE241018C00028000 | 2024-05-17 12:12PM EDT | 2024-10-18 | 2.14 | 2.11 | 2.20 | -0.19 | -8.15% | 33 | 2,937 | 25.49% |
| PFE241220C00028000 | 2024-05-17 11:10AM EDT | 2024-12-20 | 2.50 | 2.41 | 2.75 | -0.14 | -5.30% | 18 | 1,269 | 27.86% |
| PFE250620C00028000 | 2024-05-17 2:11PM EDT | 2025-06-20 | 3.37 | 3.25 | 3.50 | -0.21 | -5.87% | 375 | 7,742 | 26.94% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00028000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 872 | 18,588 | 19.53% |
| PFE240531P00028000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 303 | 1,215 | 17.68% |
| PFE240607P00028000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.22 | +0.05 | +33.33% | 78 | 827 | 17.87% |
| PFE240614P00028000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.28 | 0.27 | 0.30 | +0.02 | +7.69% | 376 | 363 | 18.36% |
| PFE240628P00028000 | 2024-05-17 3:42PM EDT | 2024-06-28 | 0.44 | 0.37 | 0.46 | +0.11 | +33.33% | 296 | 897 | 19.43% |
| PFE240719P00028000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.57 | +0.08 | +16.33% | 2,359 | 7,171 | 18.31% |
| PFE240816P00028000 | 2024-05-17 2:32PM EDT | 2024-08-16 | 1.00 | 0.98 | 1.02 | +0.08 | +8.70% | 174 | 5,869 | 23.46% |
| PFE241018P00028000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 1.31 | 1.24 | 1.32 | +0.09 | +7.38% | 60 | 2,083 | 22.17% |
| PFE241220P00028000 | 2024-05-17 1:43PM EDT | 2024-12-20 | 1.75 | 1.61 | 1.82 | +0.13 | +8.02% | 94 | 1,041 | 24.49% |
| PFE250620P00028000 | 2024-05-17 10:28AM EDT | 2025-06-20 | 2.54 | 2.37 | 2.67 | 0.00 | - | 6 | 11,983 | 25.34% |
