Deutsche Märkte öffnen in 4 Stunden 56 Minuten

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
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210917C000250002021-05-14 3:37PM EDT25.0015.1013.5516.75-0.08-0.53%3416101.66%
PFE210917C000260002021-06-11 10:37AM EDT26.0014.0512.7015.70-0.05-0.35%25194.38%
PFE210917C000270002021-05-26 10:39AM EDT27.0013.1011.6514.45+1.14+9.53%1282.81%
PFE210917C000280002021-05-06 11:24AM EDT28.0010.9010.8511.400.00-500.00%
PFE210917C000290002021-05-24 10:38AM EDT29.0010.959.8512.600.00-14575.24%
PFE210917C000300002021-06-11 2:28PM EDT30.0010.2010.1011.15-0.23-2.21%5162960.52%
PFE210917C000310002021-06-03 9:34AM EDT31.009.507.7010.650.00-55765.67%
PFE210917C000320002021-06-10 2:58PM EDT32.008.606.308.750.00-822242.48%
PFE210917C000330002021-06-10 3:19PM EDT33.007.856.058.200.00-1025247.46%
PFE210917C000340002021-06-11 10:30AM EDT34.006.206.206.80-0.60-8.82%22,00935.33%
PFE210917C000350002021-06-11 10:09AM EDT35.005.323.405.40-0.43-7.48%135,18322.56%
PFE210917C000360002021-06-11 3:46PM EDT36.004.383.754.50-0.42-8.75%305,80621.34%
PFE210917C000370002021-06-11 3:59PM EDT37.003.553.503.70-0.37-9.44%3856,50121.24%
PFE210917C000380002021-06-11 3:55PM EDT38.002.742.742.81-0.46-14.38%5104,89618.70%
PFE210917C000390002021-06-11 3:54PM EDT39.002.072.082.12-0.42-16.87%2,21611,46218.21%
PFE210917C000400002021-06-11 3:47PM EDT40.001.521.521.56-0.33-17.84%2,67620,50718.09%
PFE210917C000410002021-06-11 3:59PM EDT41.001.101.081.12-0.24-17.91%82920,70118.16%
PFE210917C000420002021-06-11 3:54PM EDT42.000.760.760.80-0.19-20.00%39613,99818.48%
PFE210917C000430002021-06-11 3:45PM EDT43.000.530.510.56-0.13-19.70%1945,67218.78%
PFE210917C000440002021-06-11 2:53PM EDT44.000.360.360.38-0.10-21.74%35429,70618.95%
PFE210917C000450002021-06-11 3:51PM EDT45.000.260.250.29-0.06-18.75%3216,56419.97%
PFE210917C000460002021-06-11 2:42PM EDT46.000.190.180.20-0.04-17.39%4588720.26%
PFE210917C000470002021-06-11 3:05PM EDT47.000.120.130.16-0.07-36.84%2481121.34%
PFE210917C000480002021-06-11 1:09PM EDT48.000.110.100.12-0.03-21.43%724921.97%
PFE210917C000490002021-06-11 3:12PM EDT49.000.100.090.11-0.02-16.67%1720823.54%
PFE210917C000500002021-06-11 3:22PM EDT50.000.090.050.09-0.01-10.00%93,03324.41%
PFE210917C000550002021-06-11 3:06PM EDT55.000.050.050.060.00-3116,12630.47%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210917P000250002021-06-11 10:16AM EDT25.000.040.010.060.00-2584145.70%
PFE210917P000260002021-05-17 12:36PM EDT26.000.050.010.070.00-110943.56%
PFE210917P000270002021-06-09 2:26PM EDT27.000.020.020.070.00-32,29640.23%
PFE210917P000280002021-06-10 3:37PM EDT28.000.050.040.070.00-4683236.91%
PFE210917P000290002021-05-26 10:28AM EDT29.000.100.030.070.00-11,56933.79%
PFE210917P000300002021-06-11 2:39PM EDT30.000.070.050.080.00-114,29331.64%
PFE210917P000310002021-06-11 12:04PM EDT31.000.100.050.10+0.01+11.11%105,73329.79%
PFE210917P000320002021-06-11 3:54PM EDT32.000.110.090.120.00-1112,64627.74%
PFE210917P000330002021-06-11 10:55AM EDT33.000.160.130.16+0.01+6.67%3056,20826.32%
PFE210917P000340002021-06-11 3:23PM EDT34.000.210.170.220.00-919,31525.10%
PFE210917P000350002021-06-11 3:19PM EDT35.000.280.270.30+0.02+7.69%8211,16223.83%
PFE210917P000360002021-06-11 2:54PM EDT36.000.420.370.42+0.04+10.53%546,32722.80%
PFE210917P000370002021-06-11 3:49PM EDT37.000.600.560.60+0.06+11.11%1,5402,99922.07%
PFE210917P000380002021-06-11 3:19PM EDT38.000.850.810.87+0.12+16.44%1203,31621.75%
PFE210917P000390002021-06-11 2:48PM EDT39.001.221.161.21+0.16+15.09%2114,45021.31%
PFE210917P000400002021-06-11 3:50PM EDT40.001.671.631.66+0.18+12.08%2392,66221.17%
PFE210917P000410002021-06-11 2:50PM EDT41.002.232.182.26+0.22+10.95%6063321.73%
PFE210917P000420002021-06-11 12:09PM EDT42.003.052.862.95+0.40+15.09%2739622.41%
PFE210917P000430002021-06-11 1:54PM EDT43.003.703.405.45+0.25+7.25%28745.48%
PFE210917P000440002021-06-10 3:30PM EDT44.004.203.506.050.00-1018344.51%
PFE210917P000450002021-05-26 9:37AM EDT45.005.105.007.250.00-718950.81%
PFE210917P000460002021-06-10 2:48PM EDT46.006.055.058.050.00-5851.73%
PFE210917P000470002021-05-17 1:46PM EDT47.007.355.859.050.00--155.03%
PFE210917P000480002021-06-07 9:55AM EDT48.008.107.009.900.00-71356.15%
PFE210917P000490002021-05-21 11:27AM EDT49.009.207.8510.900.00-4459.11%
PFE210917P000500002021-06-07 2:39PM EDT50.0010.308.9012.10-0.90-8.04%2014264.72%
PFE210917P000550002021-06-09 10:07AM EDT55.0015.9213.8016.950.00-12075.29%