Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
35.828,54 -753,22 (-2,06%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.229,56 -346,20 (-0,66%) XRP EUR
0,53 +0,02 (+3,92%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:27.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00027000 | 2024-09-16 2:44PM EDT | 2024-09-20 | 3.09 | 3.05 | 3.15 | +0.82 | +36.12% | 66 | 737 | 59.38% |
| PFE240927C00027000 | 2024-09-16 11:43AM EDT | 2024-09-27 | 2.90 | 3.10 | 3.20 | +0.71 | +32.42% | 10 | 142 | 50.20% |
| PFE241004C00027000 | 2024-09-16 3:28PM EDT | 2024-10-04 | 3.15 | 3.15 | 3.25 | +0.42 | +15.38% | 200 | 1 | 43.26% |
| PFE241011C00027000 | 2024-09-16 12:21PM EDT | 2024-10-11 | 3.00 | 2.54 | 3.30 | +0.61 | +25.52% | 1 | 52 | 39.65% |
| PFE241018C00027000 | 2024-09-16 3:52PM EDT | 2024-10-18 | 3.30 | 3.25 | 3.35 | +0.77 | +30.43% | 274 | 2,822 | 37.55% |
| PFE241025C00027000 | 2024-09-16 10:46AM EDT | 2024-10-25 | 3.00 | 2.66 | 4.05 | +0.31 | +11.52% | 10 | 3 | 58.69% |
| PFE241115C00027000 | 2024-09-16 3:58PM EDT | 2024-11-15 | 3.52 | 3.45 | 3.55 | +0.72 | +25.71% | 179 | 2,061 | 33.79% |
| PFE241220C00027000 | 2024-09-16 2:35PM EDT | 2024-12-20 | 3.55 | 3.55 | 3.65 | +0.65 | +22.41% | 120 | 578 | 29.15% |
| PFE251121C00027000 | 2024-09-13 3:38PM EDT | 2025-11-21 | 4.15 | 4.00 | 4.90 | 0.00 | - | 2 | 77 | 25.38% |
| PFE260618C00027000 | 2024-09-16 3:47PM EDT | 2026-06-18 | 5.25 | 5.15 | 5.25 | +0.55 | +11.70% | 10 | 2,728 | 23.34% |
| PFE261218C00027000 | 2024-09-16 2:23PM EDT | 2026-12-18 | 5.48 | 5.50 | 5.70 | +0.48 | +9.60% | 15 | 1,314 | 23.39% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00027000 | 2024-09-16 3:43PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 358 | 10,510 | 53.13% |
| PFE240927P00027000 | 2024-09-16 3:35PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 19 | 1,498 | 39.84% |
| PFE241004P00027000 | 2024-09-16 3:07PM EDT | 2024-10-04 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 35 | 18,756 | 31.06% |
| PFE241011P00027000 | 2024-09-16 10:55AM EDT | 2024-10-11 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 4 | 234 | 29.30% |
| PFE241018P00027000 | 2024-09-16 3:36PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 135 | 22,099 | 26.76% |
| PFE241025P00027000 | 2024-09-16 12:26PM EDT | 2024-10-25 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 23 | 14,924 | 26.17% |
| PFE241101P00027000 | 2024-09-16 12:52PM EDT | 2024-11-01 | 0.18 | 0.10 | 0.23 | -0.17 | -48.57% | 14 | 22 | 29.30% |
| PFE241115P00027000 | 2024-09-16 3:34PM EDT | 2024-11-15 | 0.32 | 0.30 | 0.33 | -0.16 | -33.33% | 191 | 6,037 | 29.10% |
| PFE241220P00027000 | 2024-09-16 3:58PM EDT | 2024-12-20 | 0.45 | 0.43 | 0.47 | -0.17 | -27.42% | 396 | 13,145 | 26.61% |
| PFE251121P00027000 | 2024-09-16 2:33PM EDT | 2025-11-21 | 1.89 | 1.84 | 2.04 | -0.21 | -10.00% | 20 | 339 | 27.25% |
| PFE260618P00027000 | 2024-09-12 9:36AM EDT | 2026-06-18 | 2.76 | 2.44 | 2.70 | 0.00 | - | 1 | 5,710 | 27.06% |
| PFE261218P00027000 | 2024-09-16 3:49PM EDT | 2026-12-18 | 2.96 | 2.86 | 3.10 | -0.34 | -10.30% | 3 | 3,598 | 26.36% |
