Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.287,99 +472,07 (+1,25%) Gold
2.337,30 +34,40 (+1,49%) EUR/USD
1,0723 +0,0050 (+0,47%) Bitcoin EUR
54.791,65 -1.492,39 (-2,65%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-04-26 10:26AM EDT | 15.00 | 10.40 | 11.85 | 13.00 | 0.00 | - | 5 | 165 | 60.35% |
| PFE250117C00017500 | 2024-05-01 11:01AM EDT | 17.50 | 9.00 | 9.65 | 10.20 | +0.70 | +8.43% | 3 | 90 | 39.16% |
| PFE250117C00020000 | 2024-05-01 2:41PM EDT | 20.00 | 7.30 | 7.40 | 7.55 | +1.40 | +23.73% | 165 | 3,660 | 24.81% |
| PFE250117C00022500 | 2024-05-01 12:11PM EDT | 22.50 | 4.62 | 5.25 | 5.75 | +0.62 | +15.50% | 225 | 3,805 | 30.91% |
| PFE250117C00025000 | 2024-05-01 2:52PM EDT | 25.00 | 3.55 | 3.50 | 3.60 | +0.99 | +39.44% | 1,688 | 32,656 | 24.78% |
| PFE250117C00027500 | 2024-05-01 2:48PM EDT | 27.50 | 2.25 | 2.19 | 2.25 | +0.69 | +44.23% | 2,245 | 26,825 | 24.79% |
| PFE250117C00030000 | 2024-05-01 2:48PM EDT | 30.00 | 1.30 | 1.16 | 1.33 | +0.47 | +56.63% | 4,204 | 47,884 | 24.88% |
| PFE250117C00032500 | 2024-05-01 2:51PM EDT | 32.50 | 0.70 | 0.70 | 0.75 | +0.21 | +42.86% | 2,612 | 34,441 | 24.98% |
| PFE250117C00035000 | 2024-05-01 2:48PM EDT | 35.00 | 0.41 | 0.38 | 0.44 | +0.14 | +51.85% | 822 | 37,293 | 25.68% |
| PFE250117C00037500 | 2024-05-01 1:35PM EDT | 37.50 | 0.30 | 0.21 | 0.27 | +0.13 | +76.47% | 29 | 14,360 | 26.61% |
| PFE250117C00040000 | 2024-05-01 2:38PM EDT | 40.00 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 320 | 46,068 | 27.20% |
| PFE250117C00042500 | 2024-05-01 12:15PM EDT | 42.50 | 0.10 | 0.05 | 0.20 | +0.03 | +42.86% | 4 | 9,738 | 31.84% |
| PFE250117C00045000 | 2024-05-01 2:36PM EDT | 45.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 1,224 | 15,329 | 30.76% |
| PFE250117C00047500 | 2024-05-01 1:53PM EDT | 47.50 | 0.05 | 0.03 | 0.12 | 0.00 | - | 5 | 9,058 | 34.47% |
| PFE250117C00050000 | 2024-05-01 1:41PM EDT | 50.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 56 | 19,592 | 33.99% |
| PFE250117C00052500 | 2024-05-01 2:04PM EDT | 52.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 160 | 7,980 | 35.35% |
| PFE250117C00055000 | 2024-05-01 11:03AM EDT | 55.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 1 | 5,464 | 37.50% |
| PFE250117C00057500 | 2024-04-23 1:22PM EDT | 57.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 969 | 40.23% |
| PFE250117C00060000 | 2024-05-01 11:07AM EDT | 60.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 125 | 3,314 | 40.23% |
| PFE250117C00062500 | 2024-04-30 3:03PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 824 | 41.99% |
| PFE250117C00065000 | 2024-05-01 1:55PM EDT | 65.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 1,592 | 42.38% |
| PFE250117C00070000 | 2024-04-26 1:49PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,772 | 43.75% |
| PFE250117C00075000 | 2024-04-30 3:41PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 174 | 44.53% |
| PFE250117C00080000 | 2024-04-25 11:02AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,616 | 46.88% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-05-01 12:52PM EDT | 15.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 6 | 4,019 | 41.21% |
| PFE250117P00017500 | 2024-05-01 1:53PM EDT | 17.50 | 0.09 | 0.13 | 0.30 | -0.13 | -59.09% | 132 | 9,699 | 39.40% |
| PFE250117P00020000 | 2024-05-01 1:54PM EDT | 20.00 | 0.31 | 0.28 | 0.29 | -0.22 | -41.51% | 40 | 15,644 | 29.54% |
| PFE250117P00022500 | 2024-05-01 2:34PM EDT | 22.50 | 0.66 | 0.63 | 0.67 | -0.44 | -40.00% | 375 | 49,522 | 28.05% |
| PFE250117P00025000 | 2024-05-01 2:49PM EDT | 25.00 | 1.35 | 1.31 | 1.41 | -0.75 | -35.71% | 349 | 58,308 | 27.47% |
| PFE250117P00027500 | 2024-05-01 2:06PM EDT | 27.50 | 2.70 | 2.23 | 2.68 | -0.85 | -23.94% | 213 | 46,272 | 28.44% |
| PFE250117P00030000 | 2024-05-01 1:36PM EDT | 30.00 | 4.20 | 3.95 | 4.10 | -1.20 | -22.22% | 56 | 20,149 | 26.88% |
| PFE250117P00032500 | 2024-05-01 2:11PM EDT | 32.50 | 6.03 | 5.60 | 6.25 | -1.46 | -19.49% | 5 | 19,832 | 30.30% |
| PFE250117P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 8.35 | 8.10 | 8.65 | -1.59 | -16.00% | 35 | 33,784 | 35.11% |
| PFE250117P00037500 | 2024-05-01 9:31AM EDT | 37.50 | 11.75 | 10.40 | 11.15 | -0.51 | -4.16% | 5 | 23,996 | 40.36% |
| PFE250117P00040000 | 2024-05-01 1:26PM EDT | 40.00 | 13.45 | 12.50 | 13.05 | -1.29 | -8.75% | 1 | 7,944 | 34.82% |
| PFE250117P00042500 | 2024-04-04 9:30AM EDT | 42.50 | 15.40 | 14.15 | 15.90 | 0.00 | - | 1 | 4,299 | 45.19% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 17.87 | 16.30 | 18.00 | 0.00 | - | 1 | 2,765 | 40.82% |
| PFE250117P00047500 | 2024-04-09 2:01PM EDT | 47.50 | 20.97 | 19.80 | 20.90 | 0.00 | - | 5 | 115 | 52.27% |
| PFE250117P00050000 | 2024-05-01 12:13PM EDT | 50.00 | 23.80 | 22.10 | 23.70 | +1.84 | +8.38% | 10 | 633 | 60.64% |
| PFE250117P00052500 | 2024-03-04 10:50AM EDT | 52.50 | 26.85 | 24.75 | 26.05 | 0.00 | - | 1 | 17 | 61.08% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 55.76% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 64.60% |
| PFE250117P00060000 | 2024-04-03 12:54PM EDT | 60.00 | 32.60 | 32.15 | 33.50 | 0.00 | - | 1 | 28 | 50.88% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 51.37% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 51.76% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 85.67% |
| PFE250117P00080000 | 2024-02-16 3:51PM EDT | 80.00 | 52.37 | 50.85 | 54.00 | 0.00 | - | 51 | 0 | 93.19% |
