Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.952,45 +136,53 (+0,36%) Gold
2.316,00 +13,10 (+0,57%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
54.207,65 -2.171,11 (-3,85%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-04-24 9:59AM EDT | 15.00 | 11.10 | 12.10 | 12.25 | 0.00 | - | 1 | 130 | 22.66% |
| PFE250321C00017500 | 2024-03-11 2:26PM EDT | 17.50 | 10.59 | 8.60 | 9.95 | 0.00 | - | 1 | 35 | 31.89% |
| PFE250321C00020000 | 2024-04-30 3:49PM EDT | 20.00 | 6.00 | 7.20 | 7.45 | 0.00 | - | 2 | 632 | 23.83% |
| PFE250321C00022500 | 2024-05-01 1:32PM EDT | 22.50 | 5.24 | 5.25 | 5.35 | +1.09 | +26.27% | 11 | 2,263 | 23.73% |
| PFE250321C00025000 | 2024-05-01 2:13PM EDT | 25.00 | 3.65 | 3.60 | 3.70 | +0.87 | +31.29% | 122 | 1,150 | 24.59% |
| PFE250321C00027500 | 2024-05-01 1:48PM EDT | 27.50 | 2.40 | 2.24 | 2.46 | +0.64 | +36.36% | 144 | 5,152 | 25.15% |
| PFE250321C00030000 | 2024-05-01 2:09PM EDT | 30.00 | 1.49 | 1.48 | 1.52 | +0.39 | +35.45% | 220 | 10,258 | 24.89% |
| PFE250321C00032500 | 2024-05-01 1:31PM EDT | 32.50 | 0.90 | 0.88 | 0.93 | +0.26 | +40.62% | 202 | 5,565 | 25.10% |
| PFE250321C00035000 | 2024-05-01 1:55PM EDT | 35.00 | 0.49 | 0.52 | 0.62 | +0.09 | +22.50% | 391 | 4,667 | 26.22% |
| PFE250321C00037500 | 2024-05-01 2:02PM EDT | 37.50 | 0.35 | 0.31 | 0.40 | +0.09 | +34.62% | 26 | 1,077 | 26.88% |
| PFE250321C00040000 | 2024-05-01 2:02PM EDT | 40.00 | 0.25 | 0.20 | 0.25 | +0.07 | +38.89% | 1 | 3,083 | 27.20% |
| PFE250321C00042500 | 2024-05-01 1:37PM EDT | 42.50 | 0.21 | 0.12 | 0.17 | +0.09 | +75.00% | 17 | 6,798 | 27.98% |
| PFE250321C00045000 | 2024-05-01 10:32AM EDT | 45.00 | 0.10 | 0.10 | 0.21 | +0.03 | +42.86% | 60 | 3,388 | 31.98% |
| PFE250321C00047500 | 2024-04-30 9:58AM EDT | 47.50 | 0.09 | 0.06 | 0.30 | 0.00 | - | 11 | 167 | 37.16% |
| PFE250321C00050000 | 2024-04-29 3:35PM EDT | 50.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 160 | 747 | 34.77% |
| PFE250321C00055000 | 2024-05-01 12:41PM EDT | 55.00 | 0.03 | 0.02 | 0.11 | +0.01 | +50.00% | 88 | 401 | 37.01% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-04-25 3:50PM EDT | 15.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 10 | 1,135 | 38.38% |
| PFE250321P00017500 | 2024-04-26 9:30AM EDT | 17.50 | 0.25 | 0.17 | 0.24 | 0.00 | - | 1 | 726 | 33.15% |
| PFE250321P00020000 | 2024-05-01 1:28PM EDT | 20.00 | 0.47 | 0.41 | 0.47 | -0.23 | -32.86% | 177 | 7,523 | 30.27% |
| PFE250321P00022500 | 2024-05-01 11:20AM EDT | 22.50 | 1.05 | 0.88 | 1.00 | -0.22 | -17.32% | 279 | 28,097 | 29.49% |
| PFE250321P00025000 | 2024-05-01 1:57PM EDT | 25.00 | 1.73 | 1.63 | 1.90 | -0.52 | -23.11% | 42 | 11,329 | 29.46% |
| PFE250321P00027500 | 2024-05-01 1:37PM EDT | 27.50 | 2.85 | 2.66 | 3.00 | -0.93 | -24.60% | 6 | 5,099 | 27.95% |
| PFE250321P00030000 | 2024-05-01 1:38PM EDT | 30.00 | 4.37 | 4.40 | 5.20 | -1.08 | -19.82% | 23 | 2,319 | 34.16% |
| PFE250321P00032500 | 2024-04-30 10:11AM EDT | 32.50 | 7.53 | 4.90 | 6.40 | 0.00 | - | 1 | 3,897 | 27.61% |
| PFE250321P00035000 | 2024-05-01 1:31PM EDT | 35.00 | 8.64 | 8.40 | 8.60 | -1.41 | -14.03% | 40 | 960 | 29.35% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 9.70 | 10.90 | 0.00 | - | 50 | 1,191 | 31.01% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 40.00 | 13.45 | 13.15 | 13.40 | 0.00 | - | 1 | 392 | 34.91% |
| PFE250321P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 17.15 | 15.65 | 16.25 | 0.00 | - | 6 | 128 | 43.80% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 63.51% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 30.27% |
| PFE250321P00050000 | 2024-02-01 11:36AM EDT | 50.00 | 23.15 | 22.45 | 24.30 | 0.00 | - | 1 | 0 | 60.99% |
| PFE250321P00055000 | 2024-02-01 3:28PM EDT | 55.00 | 27.85 | 27.30 | 29.80 | 0.00 | - | - | 0 | 55.05% |
