Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.487,20 +1.634,08 (+2,98%) XRP EUR
0,53 +0,00 (+0,75%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00040000 | 2024-09-19 3:29PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 202 | 10,927 | 150.00% |
| PFE240927C00040000 | 2024-08-15 9:30AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 104.30% |
| PFE241018C00040000 | 2024-09-18 2:18PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 1,635 | 46.88% |
| PFE241115C00040000 | 2024-09-16 11:20AM EDT | 2024-11-15 | 0.03 | 0.03 | 0.05 | 0.00 | - | 25 | 432 | 38.28% |
| PFE241220C00040000 | 2024-09-19 3:29PM EDT | 2024-12-20 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 204 | 4,113 | 31.25% |
| PFE250117C00040000 | 2024-09-19 2:43PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 172 | 53,411 | 28.13% |
| PFE250321C00040000 | 2024-09-19 3:20PM EDT | 2025-03-21 | 0.13 | 0.10 | 0.18 | -0.01 | -7.14% | 75 | 4,859 | 27.44% |
| PFE250620C00040000 | 2024-09-19 3:10PM EDT | 2025-06-20 | 0.25 | 0.22 | 0.35 | -0.03 | -10.71% | 43 | 13,402 | 26.32% |
| PFE251121C00040000 | 2024-09-19 11:19AM EDT | 2025-11-21 | 0.58 | 0.40 | 0.60 | -0.04 | -6.45% | 20 | 381 | 24.59% |
| PFE251219C00040000 | 2024-09-19 2:30PM EDT | 2025-12-19 | 0.61 | 0.38 | 0.67 | -0.06 | -8.96% | 144 | 10,748 | 24.66% |
| PFE260116C00040000 | 2024-09-19 3:54PM EDT | 2026-01-16 | 0.65 | 0.60 | 0.68 | -0.10 | -13.33% | 24 | 19,829 | 24.05% |
| PFE260618C00040000 | 2024-09-19 3:35PM EDT | 2026-06-18 | 0.91 | 0.91 | 1.01 | -0.06 | -6.19% | 12 | 7,025 | 24.02% |
| PFE261218C00040000 | 2024-09-19 3:36PM EDT | 2026-12-18 | 1.29 | 1.25 | 1.41 | -0.13 | -9.15% | 7 | 1,351 | 24.07% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00040000 | 2024-09-17 9:31AM EDT | 2024-09-20 | 10.00 | 9.60 | 10.40 | 0.00 | - | 3 | 0 | 212.50% |
| PFE241018P00040000 | 2024-08-07 3:56PM EDT | 2024-10-18 | 11.15 | 10.70 | 12.30 | 0.00 | - | 7 | 0 | 116.70% |
| PFE241115P00040000 | 2024-09-17 12:11PM EDT | 2024-11-15 | 10.25 | 9.40 | 10.50 | 0.00 | - | 7 | 242 | 47.66% |
| PFE241220P00040000 | 2024-09-17 10:51AM EDT | 2024-12-20 | 10.20 | 10.40 | 11.40 | 0.00 | - | 5 | 32 | 51.76% |
| PFE250117P00040000 | 2024-09-18 2:46PM EDT | 2025-01-17 | 10.25 | 10.35 | 11.50 | 0.00 | - | 1 | 2,441 | 58.11% |
| PFE250321P00040000 | 2024-08-29 11:55AM EDT | 2025-03-21 | 11.30 | 10.40 | 10.65 | 0.00 | - | 11 | 405 | 31.25% |
| PFE250620P00040000 | 2024-08-30 3:01PM EDT | 2025-06-20 | 11.22 | 10.45 | 11.40 | 0.00 | - | 1 | 80 | 37.28% |
| PFE251219P00040000 | 2024-09-16 9:40AM EDT | 2025-12-19 | 11.00 | 10.55 | 11.45 | 0.00 | - | 70 | 964 | 29.44% |
| PFE260116P00040000 | 2024-08-30 2:51PM EDT | 2026-01-16 | 10.59 | 10.15 | 11.75 | -0.69 | -6.12% | 2 | 757 | 31.37% |
| PFE260618P00040000 | 2024-08-26 12:48PM EDT | 2026-06-18 | 11.57 | 9.95 | 11.70 | 0.00 | - | 2 | 928 | 26.98% |
| PFE261218P00040000 | 2024-09-19 11:52AM EDT | 2026-12-18 | 11.15 | 10.20 | 11.65 | -0.45 | -3.88% | 2 | 25 | 23.44% |
