Deutsche Märkte öffnen in 3 Stunden 18 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:29.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00029000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 1.12 | 1.09 | 1.17 | +0.63 | +128.57% | 2,971 | 24,122 | 35.94% |
| PFE240927C00029000 | 2024-09-16 3:37PM EDT | 2024-09-27 | 1.19 | 1.07 | 1.29 | +0.54 | +83.08% | 517 | 2,690 | 29.88% |
| PFE241004C00029000 | 2024-09-16 3:59PM EDT | 2024-10-04 | 1.34 | 1.28 | 1.40 | +0.60 | +81.08% | 339 | 2,785 | 28.52% |
| PFE241011C00029000 | 2024-09-16 3:19PM EDT | 2024-10-11 | 1.44 | 1.36 | 1.55 | +0.56 | +63.64% | 545 | 883 | 29.79% |
| PFE241018C00029000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 1.57 | 1.50 | 1.59 | +0.56 | +55.45% | 1,008 | 19,503 | 27.59% |
| PFE241025C00029000 | 2024-09-16 2:45PM EDT | 2024-10-25 | 1.65 | 1.39 | 1.72 | +0.59 | +55.66% | 64 | 387 | 28.66% |
| PFE241101C00029000 | 2024-09-16 2:20PM EDT | 2024-11-01 | 1.71 | 1.59 | 2.00 | +0.45 | +35.71% | 1 | 1 | 33.50% |
| PFE241115C00029000 | 2024-09-16 3:49PM EDT | 2024-11-15 | 1.93 | 1.62 | 1.99 | +0.51 | +35.92% | 912 | 10,424 | 29.10% |
| PFE241220C00029000 | 2024-09-16 3:59PM EDT | 2024-12-20 | 2.15 | 1.97 | 2.15 | +0.53 | +32.72% | 387 | 7,627 | 25.93% |
| PFE250321C00029000 | 2024-09-16 3:47PM EDT | 2025-03-21 | 2.68 | 2.42 | 2.77 | +0.49 | +22.37% | 7 | 1,474 | 26.10% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00029000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | -0.14 | -73.68% | 6,124 | 30,802 | 28.91% |
| PFE240927P00029000 | 2024-09-16 3:50PM EDT | 2024-09-27 | 0.11 | 0.11 | 0.13 | -0.21 | -65.62% | 237 | 655 | 24.02% |
| PFE241004P00029000 | 2024-09-16 3:42PM EDT | 2024-10-04 | 0.19 | 0.18 | 0.21 | -0.29 | -60.42% | 374 | 552 | 22.85% |
| PFE241011P00029000 | 2024-09-16 3:42PM EDT | 2024-10-11 | 0.27 | 0.21 | 0.37 | -0.27 | -50.00% | 48 | 96 | 25.68% |
| PFE241018P00029000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 0.34 | 0.34 | 0.35 | -0.26 | -43.33% | 9,119 | 19,898 | 22.07% |
| PFE241025P00029000 | 2024-09-16 3:53PM EDT | 2024-10-25 | 0.38 | 0.36 | 0.44 | -0.37 | -49.33% | 117 | 45 | 22.66% |
| PFE241101P00029000 | 2024-09-16 12:26PM EDT | 2024-11-01 | 0.59 | 0.41 | 0.62 | -0.40 | -40.40% | 45 | 15 | 25.64% |
| PFE241115P00029000 | 2024-09-16 3:57PM EDT | 2024-11-15 | 0.84 | 0.83 | 0.88 | -0.33 | -28.21% | 1,936 | 12,039 | 28.22% |
| PFE241220P00029000 | 2024-09-16 3:39PM EDT | 2024-12-20 | 1.03 | 1.00 | 1.05 | -0.40 | -27.97% | 696 | 12,865 | 25.39% |
| PFE250321P00029000 | 2024-09-16 12:54PM EDT | 2025-03-21 | 1.68 | 1.53 | 1.82 | -0.24 | -12.50% | 27 | 2,380 | 27.59% |
