Deutsche Märkte geschlossen

Pfizer Inc. (PFE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,58+0,39 (+1,00%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210514C000310002021-04-08 10:30AM EDT31.007.548.208.950.00-10143.95%
PFE210514C000320002021-04-08 3:59PM EDT32.005.607.308.000.00-1087.89%
PFE210514C000325002021-05-04 11:41AM EDT32.507.357.057.200.00-1075.78%
PFE210514C000330002021-05-05 10:14AM EDT33.007.656.556.650.00-2162.50%
PFE210514C000335002021-05-07 11:51AM EDT33.505.706.056.20+0.60+11.76%2066.02%
PFE210514C000340002021-05-05 3:18PM EDT34.005.705.555.700.00-952060.94%
PFE210514C000345002021-04-12 10:07AM EDT34.504.655.055.20+2.40+106.67%1156.25%
PFE210514C000350002021-05-07 3:59PM EDT35.004.604.554.65+0.80+21.05%24056.25%
PFE210514C000355002021-05-07 12:24PM EDT35.503.684.054.20+0.33+9.85%14957.81%
PFE210514C000360002021-05-07 2:36PM EDT36.003.503.553.65+0.40+12.90%10045.70%
PFE210514C000365002021-05-07 3:58PM EDT36.503.103.053.20+0.40+14.81%134346.29%
PFE210514C000370002021-05-07 3:50PM EDT37.002.512.532.63+0.53+26.77%323832.42%
PFE210514C000375002021-05-07 11:41AM EDT37.502.162.052.35+0.43+24.86%1438645.90%
PFE210514C000380002021-05-07 3:35PM EDT38.001.681.551.70+0.43+34.40%26984228.52%
PFE210514C000385002021-05-07 3:49PM EDT38.501.181.121.21+0.28+31.11%4351,00222.85%
PFE210514C000390002021-05-07 3:59PM EDT39.000.780.720.74+0.20+34.48%3,1492,61817.58%
PFE210514C000395002021-05-07 4:00PM EDT39.500.420.400.42+0.08+23.53%3,7083,09017.33%
PFE210514C000400002021-05-07 3:59PM EDT40.000.240.210.23+0.04+20.00%14,13616,64218.46%
PFE210514C000405002021-05-07 3:59PM EDT40.500.130.130.14+0.01+8.33%3,196020.90%
PFE210514C000410002021-05-07 3:59PM EDT41.000.090.070.09+0.02+28.57%8,2965,39923.24%
PFE210514C000415002021-05-07 3:57PM EDT41.500.060.050.06+0.01+20.00%1,1873,61325.59%
PFE210514C000420002021-05-07 3:48PM EDT42.000.040.040.050.00-9993,72528.91%
PFE210514C000425002021-05-07 3:44PM EDT42.500.030.030.050.00-219033.20%
PFE210514C000430002021-05-07 3:27PM EDT43.000.030.020.03+0.01+50.00%117033.99%
PFE210514C000435002021-05-05 3:51PM EDT43.500.020.010.030.00-11,38337.50%
PFE210514C000450002021-05-07 1:39PM EDT45.000.020.010.020.00-1811,29845.31%
PFE210514C000460002021-05-07 1:58PM EDT46.000.020.000.030.00-1211250.00%
PFE210514C000465002021-05-07 3:26PM EDT46.500.010.000.030.00-10053.13%
Putsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210514P000295002021-05-03 1:24PM EDT29.500.010.000.020.00-35849287.50%
PFE210514P000300002021-05-05 3:17PM EDT30.000.010.000.020.00-1082.81%
PFE210514P000305002021-05-05 3:03PM EDT30.500.010.000.010.00-5128771.88%
PFE210514P000310002021-05-06 9:46AM EDT31.000.020.000.010.00-2334368.75%
PFE210514P000315002021-05-05 3:01PM EDT31.500.010.000.030.00-6015773.44%
PFE210514P000320002021-05-05 3:19PM EDT32.000.040.000.030.00-56456868.75%
PFE210514P000325002021-05-06 10:33AM EDT32.500.020.000.030.00-1460064.06%
PFE210514P000330002021-05-06 12:21PM EDT33.000.030.000.010.00-131,48153.13%
PFE210514P000335002021-05-06 9:41AM EDT33.500.010.000.01-0.02-66.67%40053.13%
PFE210514P000340002021-05-05 3:15PM EDT34.000.010.000.01-0.02-66.67%141848.44%
PFE210514P000345002021-05-07 10:14AM EDT34.500.010.000.02-0.01-50.00%5033649.22%
PFE210514P000350002021-05-07 10:14AM EDT35.000.010.000.010.00-5583440.63%
PFE210514P000355002021-05-07 3:56PM EDT35.500.010.010.02-0.05-83.33%2972940.23%
PFE210514P000360002021-05-06 3:34PM EDT36.000.020.010.090.00-8858648.44%
PFE210514P000365002021-05-07 2:18PM EDT36.500.020.020.03-0.01-33.33%4332333.59%
PFE210514P000370002021-05-07 3:31PM EDT37.000.020.020.04-0.02-50.00%7394,90630.86%
PFE210514P000375002021-05-07 3:41PM EDT37.500.030.020.04-0.02-40.00%7271,21525.78%
PFE210514P000380002021-05-07 3:53PM EDT38.000.050.030.05-0.07-58.33%3692,25322.07%
PFE210514P000385002021-05-07 3:59PM EDT38.500.080.070.08-0.11-57.89%719019.14%
PFE210514P000390002021-05-07 3:56PM EDT39.000.160.150.16-0.22-57.89%1,8816,85017.58%
PFE210514P000395002021-05-07 3:59PM EDT39.500.330.320.34-0.39-54.17%2,9183,69417.33%
PFE210514P000400002021-05-07 3:57PM EDT40.000.630.610.66-0.38-37.62%6,5125,36818.95%
PFE210514P000405002021-05-07 3:53PM EDT40.501.020.991.09-0.49-32.45%1911,22922.66%
PFE210514P000410002021-05-07 3:41PM EDT41.001.441.401.52-0.68-32.08%21647924.02%
PFE210514P000415002021-05-07 11:48AM EDT41.502.341.872.02+1.28+120.75%4217429.49%
PFE210514P000420002021-05-07 3:40PM EDT42.002.382.222.51-0.97-28.96%12820933.59%
PFE210514P000425002021-05-07 11:49AM EDT42.503.332.893.00+0.99+42.31%1937.11%
PFE210514P000430002021-05-04 3:43PM EDT43.003.603.353.500.00--10741.60%
PFE210514P000435002021-05-04 12:30PM EDT43.504.203.854.000.00--1645.90%
PFE210514P000450002021-05-04 1:14PM EDT45.005.755.355.50+0.25+4.55%37358.20%
PFE210514P000465002021-05-04 11:44AM EDT46.507.106.707.250.00--064.84%