Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,20 +0,30 (+0,01%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.610,71 -3.465,63 (-5,77%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719C00015000 | 2024-04-25 1:18PM EDT | 15.00 | 10.40 | 10.00 | 11.60 | 0.00 | - | 14 | 41 | 73.83% |
| PFE240719C00016000 | 2024-03-28 11:11AM EDT | 16.00 | 12.00 | 9.05 | 9.80 | 0.00 | - | 1 | 1 | 66.21% |
| PFE240719C00017000 | 2024-02-15 11:17AM EDT | 17.00 | 10.86 | 10.60 | 11.65 | 0.00 | - | 1 | 1 | 150.68% |
| PFE240719C00019000 | 2024-04-26 10:50AM EDT | 19.00 | 6.40 | 5.95 | 7.90 | 0.00 | - | 2 | 2 | 52.73% |
| PFE240719C00020000 | 2024-04-30 2:04PM EDT | 20.00 | 5.75 | 4.85 | 5.75 | -0.07 | -1.20% | 33 | 15 | 36.52% |
| PFE240719C00021000 | 2024-03-06 12:31PM EDT | 21.00 | 6.60 | 5.20 | 7.95 | 0.00 | - | 1 | 1 | 88.33% |
| PFE240719C00022000 | 2024-04-30 11:30AM EDT | 22.00 | 3.80 | 3.75 | 3.85 | +0.12 | +3.26% | 10 | 21 | 29.59% |
| PFE240719C00023000 | 2024-04-29 12:41PM EDT | 23.00 | 2.95 | 2.74 | 2.98 | 0.00 | - | 14 | 29 | 27.59% |
| PFE240719C00024000 | 2024-04-30 1:30PM EDT | 24.00 | 2.23 | 1.87 | 2.23 | +0.07 | +3.24% | 4 | 118 | 27.00% |
| PFE240719C00025000 | 2024-04-30 3:58PM EDT | 25.00 | 1.58 | 1.51 | 1.62 | +0.07 | +4.64% | 198 | 2,255 | 27.05% |
| PFE240719C00026000 | 2024-04-30 3:42PM EDT | 26.00 | 1.10 | 1.06 | 1.13 | +0.07 | +6.80% | 316 | 5,656 | 27.05% |
| PFE240719C00027000 | 2024-04-30 3:45PM EDT | 27.00 | 0.72 | 0.70 | 0.75 | +0.03 | +4.35% | 353 | 7,639 | 26.86% |
| PFE240719C00028000 | 2024-04-30 3:52PM EDT | 28.00 | 0.48 | 0.46 | 0.49 | +0.05 | +11.63% | 256 | 11,797 | 27.05% |
| PFE240719C00029000 | 2024-04-30 3:41PM EDT | 29.00 | 0.31 | 0.30 | 0.32 | +0.04 | +14.81% | 165 | 9,108 | 27.54% |
| PFE240719C00030000 | 2024-04-30 3:47PM EDT | 30.00 | 0.21 | 0.19 | 0.21 | +0.05 | +31.25% | 559 | 6,129 | 28.13% |
| PFE240719C00031000 | 2024-04-30 9:57AM EDT | 31.00 | 0.12 | 0.12 | 0.15 | +0.01 | +9.09% | 4 | 3,118 | 29.40% |
| PFE240719C00032000 | 2024-04-30 1:48PM EDT | 32.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 38 | 2,662 | 30.66% |
| PFE240719C00033000 | 2024-04-29 2:26PM EDT | 33.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 23 | 721 | 36.13% |
| PFE240719C00034000 | 2024-04-30 9:51AM EDT | 34.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 10 | 1,792 | 33.79% |
| PFE240719C00035000 | 2024-04-30 3:53PM EDT | 35.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1,271 | 9,348 | 35.55% |
| PFE240719C00036000 | 2024-04-30 3:32PM EDT | 36.00 | 0.04 | 0.01 | 0.22 | +0.01 | +33.33% | 8 | 815 | 49.12% |
| PFE240719C00037000 | 2024-04-29 1:12PM EDT | 37.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 60 | 908 | 25.00% |
| PFE240719C00038000 | 2024-04-30 3:29PM EDT | 38.00 | 0.03 | 0.01 | 0.21 | +0.01 | +50.00% | 310 | 777 | 54.20% |
| PFE240719C00039000 | 2024-04-09 11:34AM EDT | 39.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 6 | 428 | 56.84% |
| PFE240719C00040000 | 2024-04-03 3:47PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 457 | 42.58% |
| PFE240719C00041000 | 2024-04-02 2:06PM EDT | 41.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 100 | 411 | 53.71% |
| PFE240719C00042000 | 2024-04-22 10:29AM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 681 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,711 | 52.34% |
| PFE240719P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 170 | 589 | 59.18% |
| PFE240719P00017000 | 2024-04-18 3:14PM EDT | 17.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 6 | 908 | 53.52% |
| PFE240719P00018000 | 2024-04-30 3:56PM EDT | 18.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 120 | 677 | 40.23% |
| PFE240719P00019000 | 2024-04-30 11:44AM EDT | 19.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 220 | 5,671 | 38.28% |
| PFE240719P00020000 | 2024-04-30 9:55AM EDT | 20.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1,000 | 2,911 | 35.16% |
| PFE240719P00021000 | 2024-04-30 1:53PM EDT | 21.00 | 0.16 | 0.13 | 0.18 | +0.02 | +14.29% | 5 | 1,832 | 33.50% |
| PFE240719P00022000 | 2024-04-30 11:00AM EDT | 22.00 | 0.22 | 0.24 | 0.27 | -0.04 | -15.38% | 1 | 2,285 | 31.15% |
| PFE240719P00023000 | 2024-04-30 3:23PM EDT | 23.00 | 0.42 | 0.41 | 0.44 | +0.05 | +13.51% | 225 | 1,780 | 30.03% |
| PFE240719P00024000 | 2024-04-30 2:47PM EDT | 24.00 | 0.69 | 0.48 | 0.71 | +0.06 | +9.52% | 220 | 5,791 | 29.44% |
| PFE240719P00025000 | 2024-04-30 3:04PM EDT | 25.00 | 1.06 | 0.88 | 1.11 | 0.00 | - | 120 | 21,206 | 29.44% |
| PFE240719P00026000 | 2024-04-30 2:48PM EDT | 26.00 | 1.59 | 1.40 | 1.85 | +0.02 | +1.27% | 332 | 16,895 | 34.13% |
| PFE240719P00027000 | 2024-04-30 2:00PM EDT | 27.00 | 2.19 | 2.22 | 2.40 | +0.07 | +3.30% | 5 | 8,554 | 32.76% |
| PFE240719P00028000 | 2024-04-30 1:33PM EDT | 28.00 | 2.99 | 2.53 | 3.05 | +0.10 | +3.46% | 3 | 5,960 | 31.49% |
| PFE240719P00029000 | 2024-04-30 2:40PM EDT | 29.00 | 3.90 | 2.99 | 4.75 | +0.06 | +1.56% | 40 | 760 | 53.47% |
| PFE240719P00030000 | 2024-04-25 1:41PM EDT | 30.00 | 4.95 | 3.85 | 6.50 | 0.00 | - | 3 | 402 | 75.73% |
| PFE240719P00031000 | 2024-04-19 3:25PM EDT | 31.00 | 5.45 | 4.15 | 6.90 | 0.00 | - | 1 | 932 | 67.92% |
| PFE240719P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 6.09 | 5.90 | 7.65 | 0.00 | - | 1 | 765 | 66.94% |
| PFE240719P00033000 | 2024-04-30 10:32AM EDT | 33.00 | 7.66 | 6.85 | 8.95 | +1.04 | +15.71% | 1 | 5 | 50.93% |
| PFE240719P00035000 | 2024-04-30 11:33AM EDT | 35.00 | 9.70 | 8.00 | 11.50 | -0.05 | -0.51% | 1 | 75 | 52.73% |
| PFE240719P00037000 | 2024-01-29 10:59AM EDT | 37.00 | 9.55 | 9.65 | 10.55 | 0.00 | - | 13 | 0 | 0.00% |
| PFE240719P00039000 | 2024-03-05 1:38PM EDT | 39.00 | 12.35 | 11.60 | 13.40 | 0.00 | - | 1 | 0 | 38.67% |
