Deutsche Märkte schließen in 5 Stunden 27 Minuten
DAX
18.339,74 +175,68 (+0,97%) Euro Stoxx 50
4.968,96 +62,63 (+1,28%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Gold
2.354,30 +20,90 (+0,90%) EUR/USD
1,0757 +0,0008 (+0,08%) Bitcoin EUR
56.200,21 -1.936,23 (-3,33%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00020000 | 2024-06-20 10:28AM EDT | 20.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240802C00021000 | 2024-06-24 1:11PM EDT | 21.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240802C00023000 | 2024-06-20 1:49PM EDT | 23.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240802C00024000 | 2024-06-25 12:41PM EDT | 24.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240802C00025000 | 2024-07-02 12:58PM EDT | 25.00 | 2.95 | 0.00 | 0.00 | -0.14 | -4.53% | 9 | 0 | 0.00% |
| PFE240802C00026000 | 2024-07-01 10:38AM EDT | 26.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240802C00027000 | 2024-07-02 1:57PM EDT | 27.00 | 1.30 | 0.00 | 0.00 | -0.54 | -29.35% | 60 | 0 | 0.00% |
| PFE240802C00028000 | 2024-07-02 3:40PM EDT | 28.00 | 0.65 | 0.00 | 0.00 | -0.25 | -27.78% | 203 | 0 | 0.78% |
| PFE240802C00029000 | 2024-07-02 3:54PM EDT | 29.00 | 0.31 | 0.00 | 0.00 | -0.13 | -29.55% | 202 | 0 | 3.13% |
| PFE240802C00030000 | 2024-07-02 3:36PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | -0.07 | -36.84% | 357 | 0 | 6.25% |
| PFE240802C00031000 | 2024-07-02 1:52PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 8 | 0 | 12.50% |
| PFE240802C00032000 | 2024-07-02 2:55PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 4 | 0 | 12.50% |
| PFE240802C00033000 | 2024-07-01 2:22PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PFE240802C00034000 | 2024-06-28 10:56AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PFE240802C00038000 | 2024-06-27 1:42PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00018000 | 2024-06-24 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PFE240802P00021000 | 2024-06-27 10:10AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PFE240802P00022000 | 2024-07-02 11:54AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 1 | 0 | 25.00% |
| PFE240802P00023000 | 2024-07-02 3:51PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 70 | 0 | 12.50% |
| PFE240802P00024000 | 2024-07-02 12:23PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | +0.03 | +75.00% | 5 | 0 | 12.50% |
| PFE240802P00025000 | 2024-07-02 3:49PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | +0.01 | +9.09% | 42 | 0 | 12.50% |
| PFE240802P00026000 | 2024-07-02 3:57PM EDT | 26.00 | 0.27 | 0.00 | 0.00 | +0.05 | +22.73% | 15,312 | 0 | 6.25% |
| PFE240802P00027000 | 2024-07-02 3:59PM EDT | 27.00 | 0.53 | 0.00 | 0.00 | +0.09 | +20.45% | 119 | 0 | 3.13% |
| PFE240802P00028000 | 2024-07-02 3:55PM EDT | 28.00 | 1.05 | 0.00 | 0.00 | +0.17 | +19.32% | 20 | 0 | 0.00% |
| PFE240802P00029000 | 2024-07-02 9:52AM EDT | 29.00 | 1.57 | 0.00 | 0.00 | +0.01 | +0.64% | 1 | 0 | 0.00% |
| PFE240802P00030000 | 2024-06-26 1:15PM EDT | 30.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240802P00032000 | 2024-06-14 1:15PM EDT | 32.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240802P00035000 | 2024-06-26 2:56PM EDT | 35.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
