Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.329,70 +26,80 (+1,16%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
53.570,69 -2.183,26 (-3,92%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-04-26 10:34AM EDT | 15.00 | 10.45 | 12.10 | 12.45 | 0.00 | - | 1 | 39 | 87.50% |
| PFE240621C00017500 | 2024-03-18 2:15PM EDT | 17.50 | 10.35 | 7.40 | 8.95 | 0.00 | - | 3 | 8 | 0.00% |
| PFE240621C00019000 | 2024-03-25 10:13AM EDT | 19.00 | 8.43 | 7.15 | 7.30 | 0.00 | - | 1 | 96 | 0.00% |
| PFE240621C00020000 | 2024-05-01 2:37PM EDT | 20.00 | 7.20 | 6.95 | 7.45 | +1.45 | +25.22% | 57 | 373 | 63.87% |
| PFE240621C00021000 | 2024-05-01 2:51PM EDT | 21.00 | 6.43 | 5.95 | 6.45 | +1.58 | +32.58% | 5 | 195 | 55.96% |
| PFE240621C00022500 | 2024-05-01 1:47PM EDT | 22.50 | 4.70 | 4.45 | 4.95 | +1.45 | +44.62% | 66 | 326 | 44.43% |
| PFE240621C00024000 | 2024-05-01 3:34PM EDT | 24.00 | 3.30 | 3.15 | 3.45 | +1.34 | +68.37% | 492 | 1,109 | 33.20% |
| PFE240621C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 2.32 | 2.27 | 2.33 | +0.99 | +74.44% | 1,053 | 7,438 | 20.80% |
| PFE240621C00026000 | 2024-05-01 3:55PM EDT | 26.00 | 1.55 | 1.50 | 1.65 | +0.71 | +84.52% | 3,687 | 22,727 | 23.63% |
| PFE240621C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 0.74 | 0.73 | 0.74 | +0.38 | +105.56% | 8,694 | 28,971 | 21.63% |
| PFE240621C00029000 | 2024-05-01 3:58PM EDT | 29.00 | 0.31 | 0.30 | 0.32 | +0.16 | +106.67% | 3,429 | 14,870 | 22.95% |
| PFE240621C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.17 | 0.16 | 0.18 | +0.07 | +70.00% | 3,182 | 34,120 | 23.93% |
| PFE240621C00031000 | 2024-05-01 3:59PM EDT | 31.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 246 | 5,807 | 25.49% |
| PFE240621C00032500 | 2024-05-01 3:40PM EDT | 32.50 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 330 | 22,438 | 28.13% |
| PFE240621C00034000 | 2024-05-01 2:00PM EDT | 34.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 100 | 14,727 | 32.42% |
| PFE240621C00035000 | 2024-05-01 3:39PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 294 | 51,770 | 33.01% |
| PFE240621C00036000 | 2024-05-01 1:47PM EDT | 36.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 203 | 2,182 | 40.23% |
| PFE240621C00037500 | 2024-05-01 1:39PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 420 | 9,162 | 38.28% |
| PFE240621C00039000 | 2024-04-25 3:52PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 1,453 | 44.53% |
| PFE240621C00040000 | 2024-05-01 3:05PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 12,120 | 44.53% |
| PFE240621C00041000 | 2024-03-21 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,068 | 56.64% |
| PFE240621C00042500 | 2024-05-01 3:36PM EDT | 42.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 10,538 | 50.00% |
| PFE240621C00044000 | 2024-03-19 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 860 | 51.56% |
| PFE240621C00045000 | 2024-05-01 3:02PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 9,339 | 51.56% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 57.81% |
| PFE240621C00047500 | 2024-04-08 9:52AM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3,240 | 60.94% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 71.48% |
| PFE240621C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 701 | 14,294 | 60.94% |
| PFE240621C00052500 | 2024-04-10 1:27PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 1,871 | 59.38% |
| PFE240621C00055000 | 2024-04-30 11:29AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,986 | 64.06% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,498 | 68.75% |
| PFE240621C00060000 | 2024-05-01 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,114 | 76.56% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 85.94% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 89.06% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 93.75% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 98.44% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-01 11:01AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 4,424 | 66.41% |
| PFE240621P00017500 | 2024-05-01 1:37PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 3,587 | 54.30% |
| PFE240621P00019000 | 2024-05-01 1:32PM EDT | 19.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 1 | 3,876 | 50.39% |
| PFE240621P00020000 | 2024-04-30 10:17AM EDT | 20.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 2 | 9,934 | 44.14% |
| PFE240621P00021000 | 2024-05-01 3:37PM EDT | 21.00 | 0.02 | 0.02 | 0.07 | -0.06 | -75.00% | 206 | 10,803 | 40.63% |
| PFE240621P00022500 | 2024-05-01 3:59PM EDT | 22.50 | 0.09 | 0.04 | 0.15 | -0.11 | -55.00% | 366 | 19,629 | 37.70% |
| PFE240621P00024000 | 2024-05-01 3:59PM EDT | 24.00 | 0.13 | 0.12 | 0.15 | -0.38 | -74.51% | 26,239 | 10,920 | 27.54% |
| PFE240621P00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.28 | 0.27 | 0.29 | -0.61 | -68.54% | 1,037 | 42,435 | 26.37% |
| PFE240621P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 0.54 | 0.54 | 0.58 | -0.88 | -61.97% | 3,220 | 31,350 | 26.71% |
| PFE240621P00027500 | 2024-05-01 3:38PM EDT | 27.50 | 1.23 | 1.26 | 1.29 | -1.26 | -50.60% | 1,623 | 40,072 | 27.30% |
| PFE240621P00029000 | 2024-05-01 3:17PM EDT | 29.00 | 2.30 | 2.15 | 2.57 | -1.53 | -39.95% | 37 | 15,766 | 35.16% |
| PFE240621P00030000 | 2024-05-01 2:53PM EDT | 30.00 | 3.04 | 2.95 | 3.40 | -1.69 | -35.73% | 49 | 23,505 | 37.55% |
| PFE240621P00031000 | 2024-05-01 1:21PM EDT | 31.00 | 4.65 | 3.85 | 4.35 | -1.10 | -19.13% | 4 | 2,224 | 42.19% |
| PFE240621P00032500 | 2024-05-01 2:45PM EDT | 32.50 | 5.55 | 5.35 | 6.00 | -1.70 | -23.45% | 63 | 12,044 | 55.57% |
| PFE240621P00034000 | 2024-05-01 2:54PM EDT | 34.00 | 6.99 | 7.10 | 7.55 | -1.18 | -14.44% | 3 | 1,842 | 57.13% |
| PFE240621P00035000 | 2024-04-30 10:18AM EDT | 35.00 | 9.66 | 8.10 | 8.55 | 0.00 | - | 10 | 5,043 | 61.72% |
| PFE240621P00036000 | 2024-01-26 3:26PM EDT | 36.00 | 8.49 | 8.25 | 8.50 | 0.00 | - | 3 | 53 | 0.00% |
| PFE240621P00037500 | 2024-04-22 9:35AM EDT | 37.50 | 11.80 | 10.30 | 11.05 | 0.00 | - | 1 | 2,950 | 65.43% |
| PFE240621P00039000 | 2024-04-22 11:29AM EDT | 39.00 | 12.95 | 11.80 | 12.50 | 0.00 | - | 15 | 288 | 69.63% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 40.00 | 14.50 | 12.80 | 13.50 | 0.00 | - | 10 | 2,141 | 73.05% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 103.86% |
| PFE240621P00042500 | 2024-04-24 2:35PM EDT | 42.50 | 16.48 | 15.30 | 15.75 | 0.00 | - | 2 | 253 | 73.05% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 16.80 | 18.00 | 0.00 | - | 1 | 1 | 98.34% |
| PFE240621P00045000 | 2024-04-16 10:47AM EDT | 45.00 | 19.28 | 17.95 | 18.35 | 0.00 | - | 20 | 383 | 88.48% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 80.47% |
| PFE240621P00047500 | 2023-12-26 3:29PM EDT | 47.50 | 19.30 | 19.60 | 20.55 | 0.00 | - | 1 | 5 | 88.28% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 95.70% |
| PFE240621P00050000 | 2024-04-15 11:28AM EDT | 50.00 | 24.09 | 22.90 | 23.25 | 0.00 | - | 7 | 523 | 96.29% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 124.22% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 109.28% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 114.45% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 128.13% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 0.00% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 141.21% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 0.00% |
