Deutsche Märkte geschlossen

Pfizer Inc. (PFE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,93-0,60 (-2,16%)
Ab 03:44PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür5. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE240705C000200002024-06-10 9:41AM EDT20.007.857.007.700.00-1,0002,003117.38%
PFE240705C000210002024-05-30 10:42AM EDT21.007.116.006.250.00-5482.03%
PFE240705C000250002024-06-17 10:37AM EDT25.002.392.042.27-0.85-26.23%6180043.36%
PFE240705C000260002024-06-17 1:23PM EDT26.001.181.201.25-0.56-32.18%761528.32%
PFE240705C000270002024-06-17 3:11PM EDT27.000.560.550.58-0.44-44.00%16312924.90%
PFE240705C000280002024-06-17 3:25PM EDT28.000.210.190.21-0.21-52.50%45850423.93%
PFE240705C000290002024-06-17 3:15PM EDT29.000.080.060.08-0.10-55.56%3955,85525.59%
PFE240705C000300002024-06-17 3:14PM EDT30.000.040.030.04-0.03-42.86%1141,07928.91%
PFE240705C000310002024-06-17 2:22PM EDT31.000.020.020.03-0.02-50.00%501,23033.59%
PFE240705C000320002024-06-17 1:59PM EDT32.000.020.010.020.00-1245837.50%
PFE240705C000330002024-06-13 9:57AM EDT33.000.020.010.180.00-531856.64%
PFE240705C000340002024-06-17 10:07AM EDT34.000.010.010.03-0.01-50.00%315651.17%
PFE240705C000350002024-06-17 10:34AM EDT35.000.010.010.020.00-110650.78%
PFE240705C000360002024-06-11 3:07PM EDT36.000.010.000.050.00-11559.38%
PFE240705C000370002024-06-17 11:55AM EDT37.000.01-0.140.00-10986.33%
PFE240705C000380002024-06-04 3:40PM EDT38.000.020.000.130.00-91179.69%
Putsfür5. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE240705P000230002024-06-14 3:00PM EDT23.000.010.010.040.00-26014140.23%
PFE240705P000240002024-06-14 2:56PM EDT24.000.050.020.040.00-1006331.25%
PFE240705P000250002024-06-17 11:34AM EDT25.000.050.040.060.00-4657124.41%
PFE240705P000260002024-06-17 1:11PM EDT26.000.170.140.17+0.06+54.55%5462921.00%
PFE240705P000270002024-06-17 3:13PM EDT27.000.500.490.52+0.15+42.86%1612,59119.83%
PFE240705P000280002024-06-17 3:24PM EDT28.001.141.031.17+0.30+33.71%2718,14718.07%
PFE240705P000290002024-06-17 12:00PM EDT29.001.971.982.12+0.47+31.33%2733323.24%
PFE240705P000300002024-06-14 9:34AM EDT30.001.952.843.050.00-5680.00%
PFE240705P000310002024-06-14 11:21AM EDT31.003.623.854.10+0.12+3.43%2234.77%
PFE240705P000320002024-06-06 10:09AM EDT32.002.604.805.050.00-100.00%
PFE240705P000330002024-06-06 1:18PM EDT33.004.105.456.050.00--00.00%
PFE240705P000350002024-06-05 10:07AM EDT35.005.707.858.050.00--00.00%