Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.893,53 -190,90 (-0,33%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705C00020000 | 2024-06-24 3:02PM EDT | 20.00 | 8.30 | 6.90 | 10.00 | 0.00 | - | 1,600 | 653 | 217.19% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 21.00 | 7.11 | 5.25 | 9.05 | 0.00 | - | 5 | 4 | 145.70% |
| PFE240705C00025000 | 2024-06-27 3:12PM EDT | 25.00 | 2.81 | 1.70 | 5.05 | 0.00 | - | 4 | 829 | 96.68% |
| PFE240705C00025500 | 2024-06-28 3:53PM EDT | 25.50 | 2.50 | 1.40 | 4.55 | +0.25 | +11.11% | 168 | 57 | 94.92% |
| PFE240705C00026000 | 2024-06-28 3:30PM EDT | 26.00 | 1.98 | 1.90 | 2.88 | +0.43 | +27.74% | 27 | 111 | 76.17% |
| PFE240705C00026500 | 2024-06-28 10:09AM EDT | 26.50 | 1.58 | 0.42 | 1.70 | +0.20 | +14.49% | 2 | 435 | 48.83% |
| PFE240705C00027000 | 2024-06-28 3:45PM EDT | 27.00 | 0.97 | 1.00 | 1.14 | +0.01 | +1.04% | 390 | 940 | 33.40% |
| PFE240705C00027500 | 2024-06-28 3:48PM EDT | 27.50 | 0.56 | 0.42 | 0.72 | -0.03 | -5.08% | 532 | 4,386 | 28.61% |
| PFE240705C00028000 | 2024-06-28 3:59PM EDT | 28.00 | 0.28 | 0.28 | 0.30 | -0.06 | -17.65% | 4,454 | 3,681 | 20.02% |
| PFE240705C00028500 | 2024-06-28 3:59PM EDT | 28.50 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 4,275 | 13,594 | 19.34% |
| PFE240705C00029000 | 2024-06-28 3:55PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 6,353 | 8,833 | 19.14% |
| PFE240705C00029500 | 2024-06-28 3:59PM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 417 | 1,351 | 23.44% |
| PFE240705C00030000 | 2024-06-28 3:48PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 412 | 1,642 | 25.78% |
| PFE240705C00030500 | 2024-06-26 2:17PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 119 | 37.50% |
| PFE240705C00031000 | 2024-06-28 2:22PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,662 | 35.94% |
| PFE240705C00032000 | 2024-06-27 1:43PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 516 | 45.31% |
| PFE240705C00032500 | 2024-06-24 10:18AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,007 | 1,009 | 48.44% |
| PFE240705C00033000 | 2024-06-24 10:54AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 320 | 53.13% |
| PFE240705C00033500 | 2024-06-24 9:49AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 53.13% |
| PFE240705C00034000 | 2024-06-24 9:40AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 178 | 56.25% |
| PFE240705C00035000 | 2024-06-26 3:42PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 62.50% |
| PFE240705C00036000 | 2024-06-17 9:33AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 71.88% |
| PFE240705C00037000 | 2024-06-17 11:55AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 94.53% |
| PFE240705C00038000 | 2024-06-04 3:40PM EDT | 38.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 9 | 11 | 117.19% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705P00023000 | 2024-06-26 3:20PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 351 | 59.38% |
| PFE240705P00023500 | 2024-06-24 2:24PM EDT | 23.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 741 | 752 | 80.08% |
| PFE240705P00024000 | 2024-06-26 2:00PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 2,477 | 54.69% |
| PFE240705P00024500 | 2024-06-27 2:54PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 346 | 53.91% |
| PFE240705P00025000 | 2024-06-28 3:03PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 2,642 | 43.75% |
| PFE240705P00025500 | 2024-06-28 3:51PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 379 | 37.50% |
| PFE240705P00026000 | 2024-06-28 3:55PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 98 | 862 | 33.59% |
| PFE240705P00026500 | 2024-06-28 3:52PM EDT | 26.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,038 | 4,465 | 26.56% |
| PFE240705P00027000 | 2024-06-28 3:42PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 1,606 | 6,107 | 20.70% |
| PFE240705P00027500 | 2024-06-28 3:59PM EDT | 27.50 | 0.10 | 0.09 | 0.11 | -0.15 | -60.00% | 1,427 | 3,920 | 18.85% |
| PFE240705P00028000 | 2024-06-28 3:59PM EDT | 28.00 | 0.27 | 0.26 | 0.32 | -0.20 | -42.55% | 3,374 | 5,867 | 20.02% |
| PFE240705P00028500 | 2024-06-28 3:48PM EDT | 28.50 | 0.68 | 0.46 | 0.63 | -0.17 | -20.00% | 461 | 215 | 19.34% |
| PFE240705P00029000 | 2024-06-28 2:52PM EDT | 29.00 | 1.11 | 0.96 | 1.20 | -0.54 | -32.73% | 291 | 416 | 34.57% |
| PFE240705P00029500 | 2024-06-28 10:34AM EDT | 29.50 | 1.39 | 0.67 | 3.50 | -0.36 | -20.57% | 1 | 7 | 73.83% |
| PFE240705P00030000 | 2024-06-27 1:19PM EDT | 30.00 | 2.33 | 1.55 | 3.80 | 0.00 | - | 1 | 42 | 90.43% |
| PFE240705P00031000 | 2024-06-26 1:28PM EDT | 31.00 | 3.80 | 2.25 | 5.00 | 0.00 | - | 5 | 1 | 104.88% |
| PFE240705P00031500 | 2024-06-18 9:35AM EDT | 31.50 | 4.35 | 2.77 | 5.50 | 0.00 | - | - | 0 | 114.16% |
| PFE240705P00032000 | 2024-06-06 10:09AM EDT | 32.00 | 2.60 | 3.25 | 6.15 | 0.00 | - | 1 | 0 | 127.54% |
| PFE240705P00033000 | 2024-06-06 1:18PM EDT | 33.00 | 4.10 | 4.25 | 7.15 | 0.00 | - | - | 0 | 142.97% |
| PFE240705P00035000 | 2024-06-05 10:07AM EDT | 35.00 | 5.70 | 5.10 | 9.15 | 0.00 | - | - | 0 | 101.56% |
| PFE240705P00038000 | 2024-06-18 3:01PM EDT | 38.00 | 10.65 | 9.25 | 12.10 | 0.00 | - | - | 1 | 204.69% |
