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
54.317,79 -352,59 (-0,64%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:23.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240927C00023000 | 2024-09-04 9:30AM EDT | 2024-09-27 | 5.45 | 5.45 | 6.40 | 0.00 | - | - | 1 | 86.33% |
| PFE241004C00023000 | 2024-09-06 2:33PM EDT | 2024-10-04 | 5.55 | 6.30 | 6.45 | 0.00 | - | 10 | 10 | 66.41% |
| PFE241018C00023000 | 2024-09-06 12:19PM EDT | 2024-10-18 | 5.60 | 6.40 | 6.50 | 0.00 | - | 4 | 109 | 57.81% |
| PFE241115C00023000 | 2024-09-06 12:22PM EDT | 2024-11-15 | 5.65 | 6.45 | 6.60 | 0.00 | - | 5 | 54 | 50.59% |
| PFE241220C00023000 | 2024-09-12 11:55AM EDT | 2024-12-20 | 6.46 | 6.50 | 6.60 | 0.00 | - | 12 | 400 | 40.43% |
| PFE250620C00023000 | 2024-09-11 10:04AM EDT | 2025-06-20 | 6.83 | 6.65 | 6.85 | +0.13 | +1.94% | 1 | 1,050 | 28.66% |
| PFE251121C00023000 | 2024-09-13 11:32AM EDT | 2025-11-21 | 6.75 | 5.55 | 7.80 | -0.20 | -2.88% | 2 | 9 | 34.57% |
| PFE260618C00023000 | 2024-09-11 3:42PM EDT | 2026-06-18 | 7.35 | 7.10 | 7.80 | 0.00 | - | 3 | 667 | 28.39% |
| PFE261218C00023000 | 2024-09-11 3:13PM EDT | 2026-12-18 | 7.68 | 7.25 | 9.30 | 0.00 | - | 3 | 109 | 36.44% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00023000 | 2024-09-13 10:03AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 617 | 75.00% |
| PFE240927P00023000 | 2024-09-09 12:08PM EDT | 2024-09-27 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 269 | 63.28% |
| PFE241004P00023000 | 2024-09-05 12:28PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.44 | 0.00 | - | 6 | 90 | 79.88% |
| PFE241011P00023000 | 2024-09-10 11:01AM EDT | 2024-10-11 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 50.20% |
| PFE241018P00023000 | 2024-09-13 3:17PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 4 | 1,507 | 42.19% |
| PFE241115P00023000 | 2024-09-13 10:33AM EDT | 2024-11-15 | 0.11 | 0.10 | 0.12 | 0.00 | - | 10 | 1,985 | 38.87% |
| PFE241220P00023000 | 2024-09-13 12:31PM EDT | 2024-12-20 | 0.17 | 0.14 | 0.17 | 0.00 | - | 1 | 1,459 | 33.69% |
| PFE250620P00023000 | 2024-09-13 11:27AM EDT | 2025-06-20 | 0.57 | 0.50 | 0.60 | +0.01 | +1.79% | 54 | 20,676 | 29.03% |
| PFE251121P00023000 | 2024-09-12 9:50AM EDT | 2025-11-21 | 1.05 | 0.00 | 1.04 | 0.00 | - | 1 | 105 | 28.98% |
| PFE260618P00023000 | 2024-09-13 9:51AM EDT | 2026-06-18 | 1.45 | 1.33 | 1.91 | -0.06 | -3.97% | 25 | 3,049 | 31.81% |
| PFE261218P00023000 | 2024-09-12 1:16PM EDT | 2026-12-18 | 1.74 | 1.67 | 1.73 | 0.00 | - | 40 | 2,590 | 26.66% |
