Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.309,00 +6,10 (+0,26%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
54.408,46 -2.891,64 (-5,05%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-04-29 2:31PM EDT | 15.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PFE240510C00022000 | 2024-04-30 3:51PM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| PFE240510C00023000 | 2024-04-30 2:56PM EDT | 23.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 0.00% |
| PFE240510C00023500 | 2024-04-30 2:50PM EDT | 23.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| PFE240510C00024000 | 2024-04-30 3:57PM EDT | 24.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 67 | 10,625 | 0.00% |
| PFE240510C00024500 | 2024-04-30 2:40PM EDT | 24.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 52 | 236 | 0.00% |
| PFE240510C00025000 | 2024-04-30 3:54PM EDT | 25.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 719 | 1,403 | 0.00% |
| PFE240510C00025500 | 2024-04-30 3:55PM EDT | 25.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 729 | 1,621 | 0.00% |
| PFE240510C00026000 | 2024-04-30 3:59PM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,613 | 7,123 | 3.13% |
| PFE240510C00026500 | 2024-04-30 3:55PM EDT | 26.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,087 | 2,620 | 6.25% |
| PFE240510C00027000 | 2024-04-30 3:59PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,024 | 43,203 | 12.50% |
| PFE240510C00027500 | 2024-04-30 3:57PM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10,993 | 9,608 | 12.50% |
| PFE240510C00028000 | 2024-04-30 3:59PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 222 | 2,111 | 12.50% |
| PFE240510C00028500 | 2024-04-30 3:58PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,276 | 1,402 | 12.50% |
| PFE240510C00029000 | 2024-04-30 3:38PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 223 | 3,132 | 25.00% |
| PFE240510C00029500 | 2024-04-30 3:55PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 25.00% |
| PFE240510C00030000 | 2024-04-30 3:33PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 1,456 | 25.00% |
| PFE240510C00031000 | 2024-04-17 11:41AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 297 | 25.00% |
| PFE240510C00032000 | 2024-04-15 10:48AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 25.00% |
| PFE240510C00033000 | 2024-04-25 9:38AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 50 | 50.00% |
| PFE240510C00036000 | 2024-04-22 9:40AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| PFE240510P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 25.00% |
| PFE240510P00022000 | 2024-04-30 12:38PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 516 | 25.00% |
| PFE240510P00022500 | 2024-04-30 10:43AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| PFE240510P00023000 | 2024-04-30 2:54PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 287 | 12.50% |
| PFE240510P00023500 | 2024-04-30 3:57PM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 286 | 279 | 12.50% |
| PFE240510P00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 804 | 2,427 | 12.50% |
| PFE240510P00024500 | 2024-04-30 3:50PM EDT | 24.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 347 | 841 | 6.25% |
| PFE240510P00025000 | 2024-04-30 3:54PM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,412 | 45,426 | 6.25% |
| PFE240510P00025500 | 2024-04-30 3:57PM EDT | 25.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 275 | 875 | 1.56% |
| PFE240510P00026000 | 2024-04-30 2:59PM EDT | 26.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 140 | 4,338 | 0.00% |
| PFE240510P00026500 | 2024-04-30 3:55PM EDT | 26.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 0.00% |
| PFE240510P00027000 | 2024-04-30 3:56PM EDT | 27.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 49 | 2,027 | 0.00% |
| PFE240510P00027500 | 2024-04-30 2:33PM EDT | 27.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PFE240510P00028000 | 2024-04-30 11:35AM EDT | 28.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| PFE240510P00029000 | 2024-04-24 3:41PM EDT | 29.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| PFE240510P00030000 | 2024-04-26 2:23PM EDT | 30.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 105 | 108 | 0.00% |
| PFE240510P00031000 | 2024-04-19 1:43PM EDT | 31.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 32.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
