Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
18.342,70 +178,64 (+0,98%) Euro Stoxx 50
4.975,05 +68,72 (+1,40%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Gold
2.358,10 +24,70 (+1,06%) EUR/USD
1,0763 +0,0014 (+0,13%) Bitcoin EUR
56.025,98 -2.167,77 (-3,73%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726C00017000 | 2024-06-28 1:41PM EDT | 17.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240726C00021000 | 2024-06-18 9:52AM EDT | 21.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240726C00024000 | 2024-07-02 3:11PM EDT | 24.00 | 4.00 | 0.00 | 0.00 | -0.25 | -5.88% | 1 | 2 | 0.00% |
| PFE240726C00025000 | 2024-06-24 3:18PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
| PFE240726C00026000 | 2024-07-01 12:18PM EDT | 26.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
| PFE240726C00027000 | 2024-07-02 2:54PM EDT | 27.00 | 1.19 | 0.00 | 0.00 | -0.23 | -16.20% | 12 | 883 | 0.00% |
| PFE240726C00028000 | 2024-07-02 3:59PM EDT | 28.00 | 0.53 | 0.00 | 0.00 | -0.21 | -28.38% | 507 | 1,994 | 0.78% |
| PFE240726C00029000 | 2024-07-02 3:59PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | -0.11 | -35.48% | 548 | 0 | 6.25% |
| PFE240726C00030000 | 2024-07-02 3:46PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | -0.06 | -46.15% | 114 | 0 | 6.25% |
| PFE240726C00031000 | 2024-07-02 3:57PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 2 | 0 | 12.50% |
| PFE240726C00032000 | 2024-07-01 1:09PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 177 | 12.50% |
| PFE240726C00033000 | 2024-07-02 1:03PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 16 | 0 | 12.50% |
| PFE240726C00034000 | 2024-06-11 2:02PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PFE240726C00035000 | 2024-06-20 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PFE240726C00039000 | 2024-06-27 1:43PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726P00018000 | 2024-06-17 11:13AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE240726P00020000 | 2024-06-26 10:38AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240726P00021000 | 2024-07-02 10:28AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PFE240726P00022000 | 2024-07-02 10:15AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 50 | 0 | 25.00% |
| PFE240726P00023000 | 2024-07-02 11:50AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 663 | 25.00% |
| PFE240726P00024000 | 2024-07-01 12:49PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE240726P00025000 | 2024-07-02 10:55AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PFE240726P00026000 | 2024-07-02 3:47PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | +0.02 | +20.00% | 135 | 0 | 6.25% |
| PFE240726P00027000 | 2024-07-02 3:48PM EDT | 27.00 | 0.33 | 0.00 | 0.00 | +0.07 | +26.92% | 1,745 | 0 | 3.13% |
| PFE240726P00028000 | 2024-07-02 3:24PM EDT | 28.00 | 0.85 | 0.00 | 0.00 | +0.21 | +32.81% | 78 | 0 | 0.00% |
| PFE240726P00029000 | 2024-07-02 2:11PM EDT | 29.00 | 1.54 | 0.00 | 0.00 | +0.26 | +20.31% | 32 | 0 | 0.00% |
| PFE240726P00030000 | 2024-06-25 12:02PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 67 | 137 | 0.00% |
| PFE240726P00031000 | 2024-06-28 12:44PM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE240726P00032000 | 2024-06-13 9:45AM EDT | 32.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
