Deutsche Märkte schließen in 6 Stunden 8 Minuten
DAX
18.286,61 +122,55 (+0,67%) Euro Stoxx 50
4.954,92 +48,59 (+0,99%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Gold
2.354,30 +20,90 (+0,90%) EUR/USD
1,0763 +0,0014 (+0,13%) Bitcoin EUR
56.205,63 -1.972,04 (-3,39%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240712C00018000 | 2024-06-10 10:13AM EDT | 18.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240712C00020000 | 2024-07-01 9:34AM EDT | 20.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240712C00023000 | 2024-06-24 2:06PM EDT | 23.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240712C00024000 | 2024-06-20 10:15AM EDT | 24.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240712C00025000 | 2024-06-28 3:09PM EDT | 25.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240712C00026000 | 2024-07-02 3:45PM EDT | 26.00 | 1.94 | 0.00 | 0.00 | -0.34 | -14.91% | 1 | 0 | 0.00% |
| PFE240712C00026500 | 2024-07-02 12:00PM EDT | 26.50 | 1.37 | 0.00 | 0.00 | -0.47 | -25.54% | 21 | 0 | 0.00% |
| PFE240712C00027000 | 2024-07-02 3:48PM EDT | 27.00 | 1.02 | 0.00 | 0.00 | -0.30 | -22.73% | 311 | 0 | 0.00% |
| PFE240712C00027500 | 2024-07-02 3:55PM EDT | 27.50 | 0.58 | 0.00 | 0.00 | -0.31 | -34.83% | 144 | 0 | 0.00% |
| PFE240712C00028000 | 2024-07-02 3:55PM EDT | 28.00 | 0.29 | 0.00 | 0.00 | -0.27 | -48.21% | 735 | 0 | 1.56% |
| PFE240712C00028500 | 2024-07-02 3:51PM EDT | 28.50 | 0.14 | 0.00 | 0.00 | -0.15 | -51.72% | 648 | 0 | 3.13% |
| PFE240712C00029000 | 2024-07-02 3:58PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | -0.08 | -57.14% | 512 | 0 | 6.25% |
| PFE240712C00029500 | 2024-07-02 3:58PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 317 | 0 | 12.50% |
| PFE240712C00030000 | 2024-07-02 3:26PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 245 | 0 | 12.50% |
| PFE240712C00030500 | 2024-07-02 10:26AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE240712C00031000 | 2024-07-02 3:32PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE240712C00031500 | 2024-07-02 3:58PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PFE240712C00032000 | 2024-07-02 1:53PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PFE240712C00032500 | 2024-06-24 2:48PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PFE240712C00033000 | 2024-07-02 11:28AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240712C00034000 | 2024-07-01 9:39AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240712C00035000 | 2024-06-28 1:07PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| PFE240712C00036000 | 2024-06-27 3:40PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE240712C00037000 | 2024-06-24 10:17AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE240712C00038000 | 2024-06-05 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240712P00021000 | 2024-06-28 10:27AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| PFE240712P00022000 | 2024-06-28 11:43AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| PFE240712P00023000 | 2024-06-26 1:29PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 25.00% |
| PFE240712P00023500 | 2024-07-02 10:25AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| PFE240712P00024000 | 2024-07-02 3:57PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 478 | 0 | 25.00% |
| PFE240712P00024500 | 2024-07-02 10:44AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 4 | 0 | 25.00% |
| PFE240712P00025000 | 2024-07-02 2:08PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| PFE240712P00025500 | 2024-07-02 9:30AM EDT | 25.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 330 | 0 | 12.50% |
| PFE240712P00026000 | 2024-07-02 2:37PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 12.50% |
| PFE240712P00026500 | 2024-07-02 3:57PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 155 | 0 | 6.25% |
| PFE240712P00027000 | 2024-07-02 3:58PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 94 | 0 | 6.25% |
| PFE240712P00027500 | 2024-07-02 3:56PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | +0.07 | +53.85% | 650 | 0 | 3.13% |
| PFE240712P00028000 | 2024-07-02 3:54PM EDT | 28.00 | 0.42 | 0.00 | 0.00 | +0.15 | +55.56% | 716 | 0 | 0.00% |
| PFE240712P00028500 | 2024-07-02 3:41PM EDT | 28.50 | 0.73 | 0.00 | 0.00 | +0.24 | +48.98% | 52 | 0 | 0.00% |
| PFE240712P00029000 | 2024-07-02 3:58PM EDT | 29.00 | 1.15 | 0.00 | 0.00 | +0.33 | +40.24% | 3 | 0 | 0.00% |
| PFE240712P00030000 | 2024-07-02 9:54AM EDT | 30.00 | 1.93 | 0.00 | 0.00 | +0.16 | +9.04% | 1 | 0 | 0.00% |
| PFE240712P00032000 | 2024-07-01 9:41AM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240712P00034000 | 2024-06-10 12:05PM EDT | 34.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240712P00035000 | 2024-06-05 10:19AM EDT | 35.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240712P00036000 | 2024-06-05 1:10PM EDT | 36.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
