Deutsche Märkte geschlossen

Pfizer Inc. (PFE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,15-0,53 (-1,30%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210716C000180002020-11-16 11:36AM EDT18.0019.000.000.000.00-200.00%
PFE210716C000200002021-05-06 2:59PM EDT20.0019.1519.1019.250.00-1110.00%
PFE210716C000210002021-05-05 3:18PM EDT21.0018.0018.1018.250.00-2500.00%
PFE210716C000220002021-05-05 3:18PM EDT22.0016.9517.1017.250.00-2500.00%
PFE210716C000230002021-05-05 3:39PM EDT23.0016.7016.1016.250.00-1000.00%
PFE210716C000240002021-05-21 10:38AM EDT24.0016.2114.7017.600.00-1150.00%
PFE210716C000250002021-06-02 1:30PM EDT25.0013.7813.4516.900.00-84667.97%
PFE210716C000260002021-05-05 3:48PM EDT26.0013.9013.1013.250.00-1460.00%
PFE210716C000270002021-06-10 12:34PM EDT27.0013.5011.5513.250.00-131971.88%
PFE210716C000280002021-06-11 11:25AM EDT28.0012.0010.4513.75+1.05+9.59%55140.97%
PFE210716C000290002021-05-05 2:55PM EDT29.0011.6010.1510.250.00-7,350100.00%
PFE210716C000300002021-06-10 2:25PM EDT30.0010.658.4511.850.00-3581125.68%
PFE210716C000310002021-06-10 2:44PM EDT31.009.607.8010.400.00-225102.30%
PFE210716C000320002021-06-11 2:16PM EDT32.008.186.458.30-0.49-5.65%391848.93%
PFE210716C000330002021-06-11 2:04PM EDT33.007.207.158.90-0.40-5.26%314974.12%
PFE210716C000340002021-06-11 2:05PM EDT34.006.206.156.80+1.75+39.33%4729259.38%
PFE210716C000350002021-06-11 3:35PM EDT35.005.205.205.30-0.60-10.34%930,25933.01%
PFE210716C000360002021-06-11 1:01PM EDT36.004.204.204.30-0.60-12.50%104,43127.74%
PFE210716C000370002021-06-11 3:10PM EDT37.003.283.253.35-0.47-12.53%785,22024.46%
PFE210716C000380002021-06-11 3:42PM EDT38.002.352.322.42-0.55-18.97%22212,64820.95%
PFE210716C000390002021-06-11 3:57PM EDT39.001.561.571.60-0.48-23.53%78321,44318.95%
PFE210716C000400002021-06-11 3:59PM EDT40.000.930.930.94-0.39-29.55%2,07844,49217.68%
PFE210716C000410002021-06-11 3:59PM EDT41.000.510.490.51-0.23-31.08%1,63821,15217.60%
PFE210716C000420002021-06-11 3:59PM EDT42.000.250.240.25-0.15-37.50%1,71414,61917.68%
PFE210716C000430002021-06-11 3:51PM EDT43.000.120.120.13-0.08-40.00%1,11715,87418.56%
PFE210716C000440002021-06-11 3:11PM EDT44.000.070.060.08-0.04-36.36%21815,59420.31%
PFE210716C000450002021-06-11 11:31AM EDT45.000.040.040.05-0.03-42.86%6628,25321.88%
PFE210716C000460002021-06-11 2:02PM EDT46.000.030.030.04-0.02-40.00%9212,23124.22%
PFE210716C000470002021-06-11 2:43PM EDT47.000.030.020.030.00-1,0281,61625.98%
PFE210716C000480002021-06-11 3:55PM EDT48.000.030.020.030.00-13,24328.91%
PFE210716C000490002021-06-10 3:54PM EDT49.000.040.010.030.00-12,88131.64%
PFE210716C000500002021-06-11 3:39PM EDT50.000.020.010.030.00-7111,66534.18%
PFE210716C000550002021-06-10 3:27PM EDT55.000.020.020.030.00-47,90346.09%
PFE210716C000600002021-06-11 3:06PM EDT60.000.010.010.02-0.01-50.00%1620,46552.34%
Putsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210716P000180002020-11-04 11:18AM EDT18.000.080.000.000.00-2050.00%
PFE210716P000200002021-06-10 2:37PM EDT20.000.030.000.030.00-616290.63%
PFE210716P000210002021-05-17 10:42AM EDT21.000.030.000.030.00-2228884.38%
PFE210716P000220002021-06-01 3:48PM EDT22.000.020.000.030.00-2033279.69%
PFE210716P000230002021-05-26 11:12AM EDT23.000.020.000.030.00-113973.44%
PFE210716P000240002021-05-28 2:05PM EDT24.000.020.000.030.00-124468.75%
PFE210716P000250002021-05-10 3:48PM EDT25.000.030.000.030.00-8360864.06%
PFE210716P000260002021-06-07 2:44PM EDT26.000.010.010.030.00-40043660.94%
PFE210716P000270002021-05-20 10:53AM EDT27.000.010.000.030.00-3016954.69%
PFE210716P000280002021-05-28 12:55PM EDT28.000.020.000.04-0.02-50.00%5044451.56%
PFE210716P000290002021-06-10 3:06PM EDT29.000.040.000.070.00-1741,25450.78%
PFE210716P000300002021-06-09 1:29PM EDT30.000.020.020.050.00-2256,19648.83%
PFE210716P000310002021-06-11 1:37PM EDT31.000.040.020.04+0.01+33.33%15,12142.58%
PFE210716P000320002021-06-11 1:43PM EDT32.000.040.020.04-0.01-20.00%1313,41038.09%
PFE210716P000330002021-06-11 11:31AM EDT33.000.040.030.05-0.01-20.00%111,63034.96%
PFE210716P000340002021-06-11 3:46PM EDT34.000.050.050.06-0.01-16.67%128,57031.45%
PFE210716P000350002021-06-11 3:36PM EDT35.000.060.050.07-0.01-14.29%21237,13427.74%
PFE210716P000360002021-06-11 1:09PM EDT36.000.090.080.090.00-1753,66824.41%
PFE210716P000370002021-06-11 2:29PM EDT37.000.130.120.13+0.01+8.33%805,09221.58%
PFE210716P000380002021-06-11 3:36PM EDT38.000.230.210.22+0.03+15.00%1,3559,02819.43%
PFE210716P000390002021-06-11 3:36PM EDT39.000.410.400.42+0.08+24.24%28917,31918.21%
PFE210716P000400002021-06-11 3:52PM EDT40.000.780.750.78+0.18+30.00%41712,25517.48%
PFE210716P000410002021-06-11 3:52PM EDT41.001.341.311.35+0.29+27.62%21811,08817.38%
PFE210716P000420002021-06-11 10:26AM EDT42.002.122.062.10+0.40+23.26%3742017.68%
PFE210716P000430002021-06-11 12:56PM EDT43.003.032.073.10+0.15+5.21%412,75422.90%
PFE210716P000440002021-06-11 3:11PM EDT44.003.952.875.35-0.10-2.47%240859.57%
PFE210716P000450002021-06-11 12:07PM EDT45.004.903.406.75+0.50+11.36%22,94474.49%
PFE210716P000460002021-05-13 10:03AM EDT46.006.254.207.500.00-23874.56%
PFE210716P000470002021-05-21 3:02PM EDT47.007.005.358.150.00-28371.48%
PFE210716P000480002021-05-04 11:25AM EDT48.008.508.309.750.00-256173.19%
PFE210716P000490002021-03-23 12:28PM EDT49.0013.908.9511.250.00-8079.74%
PFE210716P000500002021-06-08 1:57PM EDT50.009.508.3511.250.00-15288.09%
PFE210716P000550002021-06-08 1:57PM EDT55.0014.5313.2016.750.00-1258.01%
PFE210716P000600002021-03-25 2:31PM EDT60.0024.8019.7523.600.00-685137.26%