Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.319,78 -352,62 (-0,64%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-08-29 11:21AM EDT | 2024-09-20 | 13.78 | 13.40 | 15.35 | 0.00 | - | 10 | 92 | 287.50% |
| PFE241018C00015000 | 2024-09-09 2:57PM EDT | 2024-10-18 | 14.66 | 13.90 | 14.75 | 0.00 | - | 25 | 100 | 108.59% |
| PFE241115C00015000 | 2024-09-09 3:58PM EDT | 2024-11-15 | 14.55 | 14.35 | 14.50 | 0.00 | - | 1 | 14 | 96.09% |
| PFE241220C00015000 | 2024-09-11 3:25PM EDT | 2024-12-20 | 14.63 | 14.35 | 15.35 | 0.00 | - | 2 | 102 | 105.08% |
| PFE250117C00015000 | 2024-09-13 12:06PM EDT | 2025-01-17 | 14.20 | 14.35 | 14.50 | -0.09 | -0.63% | 1 | 315 | 67.77% |
| PFE250321C00015000 | 2024-09-09 10:19AM EDT | 2025-03-21 | 14.30 | 14.20 | 15.20 | 0.00 | - | 2 | 115 | 69.63% |
| PFE250620C00015000 | 2024-09-13 3:14PM EDT | 2025-06-20 | 14.29 | 14.25 | 14.90 | +0.70 | +5.15% | 24 | 232 | 52.44% |
| PFE251121C00015000 | 2024-09-12 12:03PM EDT | 2025-11-21 | 14.11 | 13.75 | 15.45 | 0.00 | - | 1 | 3 | 62.35% |
| PFE251219C00015000 | 2024-09-09 3:39PM EDT | 2025-12-19 | 14.60 | 13.75 | 16.50 | 0.00 | - | 6 | 28 | 54.20% |
| PFE260116C00015000 | 2024-09-05 11:25AM EDT | 2026-01-16 | 13.75 | 14.30 | 14.50 | 0.00 | - | 1 | 565 | 37.11% |
| PFE260618C00015000 | 2024-08-19 11:25AM EDT | 2026-06-18 | 13.96 | 12.00 | 15.90 | 0.00 | - | 1 | 466 | 57.86% |
| PFE261218C00015000 | 2024-09-12 11:31AM EDT | 2026-12-18 | 14.40 | 13.25 | 15.20 | 0.00 | - | 1 | 142 | 41.63% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-08-05 9:38AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10,314 | 50.00% |
| PFE241018P00015000 | 2024-08-16 2:52PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 5,459 | 85.94% |
| PFE241115P00015000 | 2024-09-09 12:45PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 342 | 69.53% |
| PFE241220P00015000 | 2024-09-12 10:23AM EDT | 2024-12-20 | 0.02 | 0.02 | 0.08 | 0.00 | - | 20 | 50,692 | 63.28% |
| PFE250117P00015000 | 2024-09-12 1:15PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.10 | 0.00 | - | 2 | 4,525 | 57.42% |
| PFE250321P00015000 | 2024-09-13 3:19PM EDT | 2025-03-21 | 0.09 | 0.04 | 0.15 | +0.04 | +80.00% | 10 | 1,535 | 50.39% |
| PFE250620P00015000 | 2024-09-04 2:22PM EDT | 2025-06-20 | 0.10 | 0.12 | 0.21 | 0.00 | - | 1 | 1,892 | 48.24% |
| PFE251121P00015000 | 2024-09-09 11:32AM EDT | 2025-11-21 | 0.16 | 0.10 | 0.28 | 0.00 | - | 10 | 632 | 41.31% |
| PFE251219P00015000 | 2024-09-09 11:38AM EDT | 2025-12-19 | 0.18 | 0.10 | 0.32 | 0.00 | - | 20 | 3,415 | 41.31% |
| PFE260116P00015000 | 2024-09-10 11:41AM EDT | 2026-01-16 | 0.18 | 0.17 | 0.21 | 0.00 | - | 3 | 2,250 | 36.48% |
| PFE260618P00015000 | 2024-09-12 2:54PM EDT | 2026-06-18 | 0.30 | 0.25 | 0.32 | 0.00 | - | 3 | 1,098 | 35.01% |
| PFE261218P00015000 | 2024-09-13 3:55PM EDT | 2026-12-18 | 0.42 | 0.35 | 0.43 | 0.00 | - | 23 | 20,580 | 33.25% |
