Deutsche Märkte schließen in 2 Stunden 2 Minuten
DAX
18.696,02 -42,79 (-0,23%) Euro Stoxx 50
5.056,24 -16,21 (-0,32%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.407,50 +22,00 (+0,92%) EUR/USD
1,0857 -0,0013 (-0,12%) Bitcoin EUR
61.050,93 +250,63 (+0,41%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607C00022000 | 2024-05-08 9:36AM EDT | 22.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240607C00024000 | 2024-05-09 10:54AM EDT | 24.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PFE240607C00025000 | 2024-05-16 10:01AM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| PFE240607C00026000 | 2024-05-15 1:42PM EDT | 26.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| PFE240607C00027000 | 2024-05-16 1:59PM EDT | 27.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 225 | 442 | 0.00% |
| PFE240607C00028000 | 2024-05-16 3:59PM EDT | 28.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 335 | 16,553 | 0.00% |
| PFE240607C00029000 | 2024-05-16 3:59PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 525 | 7,248 | 0.39% |
| PFE240607C00030000 | 2024-05-16 3:56PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 516 | 1,874 | 3.13% |
| PFE240607C00031000 | 2024-05-16 3:54PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 474 | 6.25% |
| PFE240607C00032000 | 2024-05-15 2:59PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,081 | 12.50% |
| PFE240607C00033000 | 2024-05-16 11:16AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 286 | 12.50% |
| PFE240607C00034000 | 2024-05-13 12:14PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| PFE240607C00036000 | 2024-05-14 3:17PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| PFE240607C00038000 | 2024-05-15 2:28PM EDT | 38.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 60.74% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607P00018000 | 2024-05-08 1:41PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PFE240607P00020000 | 2024-05-16 1:05PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| PFE240607P00021000 | 2024-04-30 11:53AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| PFE240607P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| PFE240607P00023000 | 2024-05-16 11:15AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 25.00% |
| PFE240607P00024000 | 2024-05-13 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 572 | 25.00% |
| PFE240607P00025000 | 2024-05-15 2:56PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 174 | 12.50% |
| PFE240607P00026000 | 2024-05-16 10:25AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,171 | 12.50% |
| PFE240607P00027000 | 2024-05-16 1:36PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 16,186 | 6.25% |
| PFE240607P00028000 | 2024-05-16 3:54PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 170 | 827 | 3.13% |
| PFE240607P00029000 | 2024-05-16 3:54PM EDT | 29.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 32 | 108 | 0.00% |
| PFE240607P00030000 | 2024-05-16 3:54PM EDT | 30.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 40 | 109 | 0.00% |
| PFE240607P00032000 | 2024-05-15 1:48PM EDT | 32.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
