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
2.296,20 -6,70 (-0,29%) EUR/USD
1,0662 -0,0010 (-0,10%) Bitcoin EUR
54.041,20 -5.441,93 (-9,15%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-04-04 11:45AM EDT | 15.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE241018C00016000 | 2024-04-12 12:53PM EDT | 16.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE241018C00019000 | 2024-04-08 1:44PM EDT | 19.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018C00020000 | 2024-04-29 10:10AM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE241018C00021000 | 2024-04-30 3:57PM EDT | 21.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE241018C00022000 | 2024-04-29 10:24AM EDT | 22.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE241018C00023000 | 2024-04-26 1:03PM EDT | 23.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PFE241018C00024000 | 2024-04-30 9:30AM EDT | 24.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018C00025000 | 2024-04-29 3:02PM EDT | 25.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PFE241018C00026000 | 2024-04-30 2:59PM EDT | 26.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| PFE241018C00027000 | 2024-04-30 3:59PM EDT | 27.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 1.56% |
| PFE241018C00028000 | 2024-04-30 3:37PM EDT | 28.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| PFE241018C00029000 | 2024-04-30 3:43PM EDT | 29.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| PFE241018C00030000 | 2024-04-30 2:32PM EDT | 30.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PFE241018C00031000 | 2024-04-29 3:49PM EDT | 31.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PFE241018C00032000 | 2024-04-30 11:07AM EDT | 32.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PFE241018C00033000 | 2024-04-30 12:21PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PFE241018C00034000 | 2024-04-29 2:10PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE241018C00035000 | 2024-04-29 1:17PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PFE241018C00036000 | 2024-04-30 12:35PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE241018C00037000 | 2024-04-29 1:23PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| PFE241018C00038000 | 2024-04-30 2:05PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PFE241018C00039000 | 2024-04-30 2:05PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| PFE241018C00040000 | 2024-04-30 2:03PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-04-30 11:55AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE241018P00016000 | 2024-04-30 9:57AM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| PFE241018P00017000 | 2024-04-30 12:03PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| PFE241018P00018000 | 2024-04-29 1:20PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE241018P00019000 | 2024-04-25 3:27PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE241018P00020000 | 2024-04-29 2:11PM EDT | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PFE241018P00021000 | 2024-04-30 11:51AM EDT | 21.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 6.25% |
| PFE241018P00022000 | 2024-04-30 12:15PM EDT | 22.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 6.25% |
| PFE241018P00023000 | 2024-04-29 3:00PM EDT | 23.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| PFE241018P00024000 | 2024-04-30 9:30AM EDT | 24.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PFE241018P00025000 | 2024-04-30 3:30PM EDT | 25.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.78% |
| PFE241018P00026000 | 2024-04-30 3:34PM EDT | 26.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| PFE241018P00027000 | 2024-04-29 2:43PM EDT | 27.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE241018P00028000 | 2024-04-29 3:50PM EDT | 28.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE241018P00029000 | 2024-04-30 9:36AM EDT | 29.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| PFE241018P00030000 | 2024-04-23 3:09PM EDT | 30.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241018P00031000 | 2024-04-26 12:55PM EDT | 31.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE241018P00032000 | 2024-04-09 12:48PM EDT | 32.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE241018P00033000 | 2024-04-05 10:25AM EDT | 33.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018P00034000 | 2024-04-09 11:18AM EDT | 34.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| PFE241018P00035000 | 2024-04-25 1:55PM EDT | 35.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018P00036000 | 2024-04-05 11:16AM EDT | 36.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 40.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
