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
2.320,00 +17,10 (+0,74%) EUR/USD
1,0693 +0,0021 (+0,19%) Bitcoin EUR
53.497,73 -2.495,02 (-4,46%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-04-17 2:50PM EDT | 15.00 | 10.85 | 11.55 | 12.65 | 0.00 | - | 1 | 28 | 37.26% |
| PFE251219C00017500 | 2024-04-25 1:39PM EDT | 17.50 | 8.20 | 9.50 | 10.50 | 0.00 | - | 50 | 70 | 35.03% |
| PFE251219C00020000 | 2024-05-01 3:35PM EDT | 20.00 | 7.74 | 7.45 | 8.00 | +1.24 | +19.08% | 33 | 2,220 | 27.10% |
| PFE251219C00022500 | 2024-05-01 12:37PM EDT | 22.50 | 5.70 | 6.05 | 6.25 | -0.20 | -3.39% | 1 | 704 | 27.19% |
| PFE251219C00025000 | 2024-05-01 2:48PM EDT | 25.00 | 4.80 | 4.30 | 4.85 | +1.00 | +26.32% | 12 | 2,186 | 27.66% |
| PFE251219C00027500 | 2024-05-01 3:49PM EDT | 27.50 | 3.55 | 3.55 | 3.65 | +0.75 | +26.79% | 11 | 5,545 | 27.45% |
| PFE251219C00030000 | 2024-05-01 3:17PM EDT | 30.00 | 2.69 | 2.53 | 2.79 | +0.64 | +31.22% | 78 | 5,171 | 27.91% |
| PFE251219C00032500 | 2024-05-01 3:46PM EDT | 32.50 | 1.92 | 1.90 | 1.96 | +0.45 | +30.61% | 109 | 1,904 | 27.00% |
| PFE251219C00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.43 | 1.36 | 1.49 | +0.36 | +33.64% | 204 | 7,934 | 27.52% |
| PFE251219C00037500 | 2024-05-01 3:46PM EDT | 37.50 | 1.10 | 1.00 | 1.11 | +0.34 | +44.74% | 20 | 3,890 | 27.72% |
| PFE251219C00040000 | 2024-05-01 3:10PM EDT | 40.00 | 0.73 | 0.64 | 0.78 | -0.05 | -6.41% | 7 | 8,735 | 27.39% |
| PFE251219C00042500 | 2024-04-29 11:22AM EDT | 42.50 | 0.42 | 0.54 | 0.61 | 0.00 | - | 6 | 753 | 27.98% |
| PFE251219C00045000 | 2024-05-01 1:14PM EDT | 45.00 | 0.38 | 0.40 | 0.46 | +0.04 | +11.76% | 1 | 1,914 | 28.20% |
| PFE251219C00047500 | 2024-04-25 3:09PM EDT | 47.50 | 0.27 | 0.16 | 0.46 | 0.00 | - | 4 | 691 | 30.27% |
| PFE251219C00050000 | 2024-04-29 1:35PM EDT | 50.00 | 0.19 | 0.23 | 0.28 | 0.00 | - | 2 | 5,187 | 28.93% |
| PFE251219C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.17 | 0.15 | 0.33 | 0.00 | - | 5 | 8,222 | 33.30% |
| PFE251219C00060000 | 2024-05-01 11:23AM EDT | 60.00 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 2 | 4,921 | 31.84% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-04-26 3:44PM EDT | 15.00 | 0.38 | 0.17 | 0.45 | 0.00 | - | 8 | 1,504 | 36.57% |
| PFE251219P00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.80 | 0.50 | 0.58 | 0.00 | - | 1 | 323 | 31.06% |
| PFE251219P00020000 | 2024-05-01 1:37PM EDT | 20.00 | 0.97 | 0.93 | 1.01 | -0.25 | -20.49% | 47 | 7,906 | 29.32% |
| PFE251219P00022500 | 2024-05-01 1:44PM EDT | 22.50 | 1.60 | 1.59 | 1.66 | -0.48 | -23.08% | 101 | 9,056 | 27.93% |
| PFE251219P00025000 | 2024-05-01 12:22PM EDT | 25.00 | 2.76 | 2.53 | 2.66 | -0.44 | -13.75% | 80 | 13,393 | 27.52% |
| PFE251219P00027500 | 2024-05-01 2:23PM EDT | 27.50 | 3.74 | 3.70 | 3.85 | -0.81 | -17.80% | 2 | 3,730 | 26.51% |
| PFE251219P00030000 | 2024-05-01 3:39PM EDT | 30.00 | 5.15 | 5.15 | 5.25 | -1.00 | -16.26% | 57 | 9,475 | 25.23% |
| PFE251219P00032500 | 2024-04-24 12:22PM EDT | 32.50 | 7.96 | 6.75 | 7.25 | 0.00 | - | 1 | 8,803 | 26.71% |
| PFE251219P00035000 | 2024-05-01 3:09PM EDT | 35.00 | 8.60 | 8.10 | 9.05 | -1.70 | -16.50% | 16 | 8,757 | 25.23% |
| PFE251219P00037500 | 2024-04-24 11:56AM EDT | 37.50 | 11.80 | 10.10 | 11.00 | 0.00 | - | 11 | 4,678 | 23.29% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 40.00 | 14.34 | 12.80 | 13.30 | 0.00 | - | 7 | 768 | 23.66% |
| PFE251219P00042500 | 2024-03-21 2:46PM EDT | 42.50 | 14.89 | 15.30 | 18.40 | 0.00 | - | 1 | 941 | 50.39% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 40.21% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 42.63% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 46.31% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 49.41% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 42.29% |
