Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.328,50 +25,60 (+1,11%) EUR/USD
1,0715 +0,0042 (+0,40%) Bitcoin EUR
53.574,57 -2.468,31 (-4,40%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-05-01 1:33PM EDT | 15.00 | 12.30 | 11.95 | 12.40 | +1.70 | +16.04% | 21 | 125 | 62.60% |
| PFE240920C00017500 | 2024-04-02 10:20AM EDT | 17.50 | 10.13 | 9.40 | 10.15 | 0.00 | - | 18 | 389 | 59.57% |
| PFE240920C00020000 | 2024-05-01 3:31PM EDT | 20.00 | 7.38 | 6.85 | 7.65 | +1.58 | +27.24% | 7 | 457 | 45.36% |
| PFE240920C00021000 | 2024-05-01 10:34AM EDT | 21.00 | 5.25 | 5.90 | 6.65 | +0.40 | +8.25% | 10 | 41 | 40.04% |
| PFE240920C00022500 | 2024-05-01 3:53PM EDT | 22.50 | 4.90 | 4.35 | 4.95 | +1.30 | +36.11% | 26 | 911 | 26.81% |
| PFE240920C00024000 | 2024-05-01 1:39PM EDT | 24.00 | 3.65 | 3.50 | 3.60 | +1.09 | +42.58% | 106 | 641 | 23.58% |
| PFE240920C00025000 | 2024-05-01 3:08PM EDT | 25.00 | 3.25 | 2.50 | 3.20 | +1.33 | +69.27% | 966 | 5,225 | 29.44% |
| PFE240920C00026000 | 2024-05-01 3:49PM EDT | 26.00 | 2.30 | 2.18 | 2.23 | +0.82 | +55.41% | 287 | 2,262 | 23.66% |
| PFE240920C00027500 | 2024-05-01 3:53PM EDT | 27.50 | 1.43 | 1.42 | 1.45 | +0.52 | +57.14% | 1,408 | 57,213 | 23.54% |
| PFE240920C00029000 | 2024-05-01 3:50PM EDT | 29.00 | 0.94 | 0.87 | 0.90 | +0.39 | +70.91% | 852 | 4,561 | 23.58% |
| PFE240920C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.63 | 0.61 | 0.64 | +0.23 | +57.50% | 679 | 15,269 | 23.68% |
| PFE240920C00031000 | 2024-05-01 2:28PM EDT | 31.00 | 0.45 | 0.43 | 0.45 | +0.16 | +55.17% | 43 | 3,081 | 23.83% |
| PFE240920C00032500 | 2024-05-01 3:58PM EDT | 32.50 | 0.26 | 0.25 | 0.28 | +0.07 | +36.84% | 228 | 7,541 | 24.66% |
| PFE240920C00034000 | 2024-05-01 3:06PM EDT | 34.00 | 0.17 | 0.15 | 0.18 | +0.08 | +88.89% | 21 | 854 | 25.59% |
| PFE240920C00035000 | 2024-05-01 3:58PM EDT | 35.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 650 | 10,936 | 25.98% |
| PFE240920C00036000 | 2024-05-01 3:57PM EDT | 36.00 | 0.10 | 0.06 | 0.24 | +0.05 | +100.00% | 9 | 1,910 | 32.42% |
| PFE240920C00037500 | 2024-05-01 11:51AM EDT | 37.50 | 0.06 | 0.03 | 0.19 | +0.01 | +20.00% | 200 | 7,350 | 33.89% |
| PFE240920C00040000 | 2024-05-01 1:54PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 14 | 7,907 | 30.47% |
| PFE240920C00042500 | 2024-04-30 12:27PM EDT | 42.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 2,482 | 39.06% |
| PFE240920C00045000 | 2024-04-15 3:23PM EDT | 45.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 1,030 | 51.37% |
| PFE240920C00047500 | 2024-03-18 10:22AM EDT | 47.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 50 | 250 | 49.12% |
| PFE240920C00050000 | 2024-05-01 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 228 | 39.45% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-05-01 11:39AM EDT | 15.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 4 | 8,639 | 51.17% |
| PFE240920P00017500 | 2024-05-01 12:52PM EDT | 17.50 | 0.07 | 0.04 | 0.15 | -0.03 | -30.00% | 165 | 11,916 | 44.73% |
| PFE240920P00020000 | 2024-05-01 2:56PM EDT | 20.00 | 0.11 | 0.10 | 0.11 | -0.11 | -50.00% | 21 | 12,417 | 31.06% |
| PFE240920P00021000 | 2024-05-01 2:28PM EDT | 21.00 | 0.16 | 0.15 | 0.18 | -0.17 | -51.52% | 47 | 5,314 | 30.27% |
| PFE240920P00022500 | 2024-05-01 3:07PM EDT | 22.50 | 0.29 | 0.30 | 0.40 | -0.33 | -53.23% | 39 | 25,410 | 30.52% |
| PFE240920P00024000 | 2024-05-01 3:28PM EDT | 24.00 | 0.55 | 0.57 | 0.60 | -0.55 | -50.00% | 1,119 | 6,613 | 27.44% |
| PFE240920P00025000 | 2024-05-01 3:38PM EDT | 25.00 | 0.86 | 0.85 | 0.89 | -0.68 | -44.16% | 199 | 32,175 | 27.25% |
| PFE240920P00026000 | 2024-05-01 3:49PM EDT | 26.00 | 1.19 | 1.23 | 1.47 | -0.82 | -40.80% | 216 | 6,335 | 30.25% |
| PFE240920P00027500 | 2024-05-01 3:39PM EDT | 27.50 | 2.01 | 1.98 | 2.24 | -0.95 | -32.09% | 81 | 36,682 | 30.47% |
| PFE240920P00029000 | 2024-05-01 2:48PM EDT | 29.00 | 2.80 | 2.83 | 3.55 | -1.43 | -33.81% | 6 | 3,498 | 36.28% |
| PFE240920P00030000 | 2024-05-01 3:28PM EDT | 30.00 | 3.55 | 3.65 | 3.75 | -1.48 | -29.42% | 30 | 10,333 | 28.61% |
| PFE240920P00031000 | 2024-04-24 12:28PM EDT | 31.00 | 5.35 | 4.50 | 4.60 | 0.00 | - | 2 | 595 | 30.08% |
| PFE240920P00032500 | 2024-04-30 10:21AM EDT | 32.50 | 7.21 | 5.80 | 6.85 | 0.00 | - | 7 | 6,388 | 48.34% |
| PFE240920P00034000 | 2024-04-24 10:40AM EDT | 34.00 | 8.20 | 7.15 | 8.10 | 0.00 | - | 1 | 856 | 49.41% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 35.00 | 9.05 | 7.35 | 8.55 | 0.00 | - | 44 | 2,554 | 42.19% |
| PFE240920P00036000 | 2024-03-04 2:35PM EDT | 36.00 | 10.35 | 8.05 | 9.70 | 0.00 | - | 3 | 14 | 48.05% |
| PFE240920P00037500 | 2024-03-18 12:46PM EDT | 37.50 | 9.85 | 11.85 | 13.40 | 0.00 | - | 30 | 46 | 77.37% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 40.00 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 60.35% |
| PFE240920P00042500 | 2023-11-17 2:35PM EDT | 42.50 | 12.70 | 15.95 | 16.25 | 0.00 | - | 2 | 27 | 61.43% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 0.00% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.65 | 21.55 | 0.00 | - | 2 | 0 | 70.95% |
| PFE240920P00050000 | 2024-04-04 2:02PM EDT | 50.00 | 23.00 | 23.05 | 23.95 | 0.00 | - | 10 | 10 | 72.51% |
