Deutsche Märkte schließen in 5 Stunden 20 Minuten
DAX
18.335,78 +171,72 (+0,95%) Euro Stoxx 50
4.968,61 +62,28 (+1,27%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Gold
2.356,20 +22,80 (+0,98%) EUR/USD
1,0756 +0,0007 (+0,06%) Bitcoin EUR
56.155,15 -1.909,53 (-3,29%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241115C00021000 | 2024-06-25 10:09AM EDT | 21.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE241115C00023000 | 2024-06-28 9:59AM EDT | 23.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241115C00024000 | 2024-07-01 10:05AM EDT | 24.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PFE241115C00025000 | 2024-07-02 12:46PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | -0.40 | -10.53% | 15 | 0 | 0.00% |
| PFE241115C00026000 | 2024-07-01 9:47AM EDT | 26.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241115C00027000 | 2024-07-02 11:18AM EDT | 27.00 | 2.08 | 0.00 | 0.00 | -0.27 | -11.49% | 1 | 0 | 0.00% |
| PFE241115C00028000 | 2024-07-02 2:29PM EDT | 28.00 | 1.59 | 0.00 | 0.00 | -0.22 | -12.15% | 85 | 0 | 0.39% |
| PFE241115C00029000 | 2024-07-02 1:20PM EDT | 29.00 | 1.15 | 0.00 | 0.00 | -0.20 | -14.81% | 18 | 0 | 1.56% |
| PFE241115C00030000 | 2024-07-02 3:49PM EDT | 30.00 | 0.82 | 0.00 | 0.00 | -0.17 | -17.17% | 26 | 0 | 3.13% |
| PFE241115C00031000 | 2024-07-02 3:33PM EDT | 31.00 | 0.59 | 0.00 | 0.00 | -0.12 | -16.90% | 15 | 0 | 6.25% |
| PFE241115C00032000 | 2024-07-02 2:32PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | -0.08 | -16.67% | 20 | 0 | 6.25% |
| PFE241115C00033000 | 2024-07-02 12:50PM EDT | 33.00 | 0.27 | 0.00 | 0.00 | -0.06 | -18.18% | 3 | 0 | 6.25% |
| PFE241115C00034000 | 2024-07-02 12:37PM EDT | 34.00 | 0.19 | 0.00 | 0.00 | -0.09 | -32.14% | 21 | 0 | 6.25% |
| PFE241115C00035000 | 2024-07-01 3:01PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE241115C00036000 | 2024-07-02 10:03AM EDT | 36.00 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 3 | 0 | 12.50% |
| PFE241115C00037000 | 2024-06-28 2:21PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241115P00015000 | 2024-06-26 3:28PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PFE241115P00019000 | 2024-07-02 12:03PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 60 | 0 | 12.50% |
| PFE241115P00020000 | 2024-06-24 10:07AM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PFE241115P00021000 | 2024-07-02 12:01PM EDT | 21.00 | 0.14 | 0.00 | 0.00 | +0.02 | +16.67% | 10 | 0 | 12.50% |
| PFE241115P00022000 | 2024-06-26 11:05AM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PFE241115P00023000 | 2024-07-02 1:06PM EDT | 23.00 | 0.29 | 0.00 | 0.00 | -0.08 | -21.62% | 4 | 0 | 6.25% |
| PFE241115P00024000 | 2024-07-02 1:29PM EDT | 24.00 | 0.42 | 0.00 | 0.00 | +0.04 | +10.53% | 10 | 0 | 6.25% |
| PFE241115P00025000 | 2024-07-02 3:59PM EDT | 25.00 | 0.63 | 0.00 | 0.00 | +0.09 | +16.67% | 20 | 0 | 6.25% |
| PFE241115P00026000 | 2024-07-02 3:59PM EDT | 26.00 | 0.92 | 0.00 | 0.00 | +0.09 | +10.84% | 11 | 0 | 3.13% |
| PFE241115P00027000 | 2024-07-02 3:35PM EDT | 27.00 | 1.32 | 0.00 | 0.00 | +0.12 | +10.00% | 293 | 0 | 1.56% |
| PFE241115P00028000 | 2024-07-02 1:14PM EDT | 28.00 | 1.83 | 0.00 | 0.00 | +0.16 | +9.58% | 1,002 | 0 | 0.00% |
| PFE241115P00029000 | 2024-07-01 3:46PM EDT | 29.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| PFE241115P00030000 | 2024-06-28 1:03PM EDT | 30.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PFE241115P00031000 | 2024-06-21 10:29AM EDT | 31.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE241115P00032000 | 2024-07-01 3:50PM EDT | 32.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE241115P00033000 | 2024-06-20 10:11AM EDT | 33.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
