Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.952,91 +136,99 (+0,36%) Gold
2.311,60 +8,70 (+0,38%) EUR/USD
1,0683 +0,0010 (+0,10%) Bitcoin EUR
53.566,63 -2.755,47 (-4,89%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2024-05-01 12:42PM EDT | 15.00 | 11.60 | 10.75 | 12.30 | +1.01 | +9.54% | 2 | 586 | 28.61% |
| PFE260116C00017500 | 2024-05-01 9:42AM EDT | 17.50 | 9.09 | 9.20 | 10.30 | +0.44 | +5.09% | 2 | 626 | 31.91% |
| PFE260116C00020000 | 2024-05-01 1:33PM EDT | 20.00 | 7.85 | 7.80 | 8.25 | +1.25 | +18.94% | 213 | 8,266 | 29.96% |
| PFE260116C00022500 | 2024-05-01 1:24PM EDT | 22.50 | 6.00 | 5.40 | 6.35 | +0.90 | +17.65% | 9 | 4,027 | 27.83% |
| PFE260116C00025000 | 2024-05-01 1:33PM EDT | 25.00 | 4.90 | 4.75 | 4.90 | +0.97 | +24.68% | 5,179 | 11,426 | 27.69% |
| PFE260116C00027500 | 2024-05-01 1:33PM EDT | 27.50 | 3.70 | 3.55 | 3.75 | +0.76 | +27.74% | 144 | 20,378 | 27.75% |
| PFE260116C00030000 | 2024-05-01 1:33PM EDT | 30.00 | 2.75 | 2.75 | 2.81 | +0.56 | +25.57% | 904 | 32,038 | 27.59% |
| PFE260116C00032500 | 2024-05-01 1:32PM EDT | 32.50 | 2.05 | 1.96 | 2.17 | +0.49 | +31.41% | 62 | 5,890 | 28.10% |
| PFE260116C00035000 | 2024-05-01 1:32PM EDT | 35.00 | 1.50 | 1.44 | 1.50 | +0.39 | +35.14% | 135 | 28,618 | 27.10% |
| PFE260116C00037500 | 2024-05-01 12:34PM EDT | 37.50 | 1.00 | 1.07 | 1.32 | +0.15 | +17.65% | 268 | 3,825 | 29.09% |
| PFE260116C00040000 | 2024-05-01 1:27PM EDT | 40.00 | 0.78 | 0.80 | 0.86 | +0.17 | +27.87% | 545 | 17,056 | 27.71% |
| PFE260116C00042500 | 2024-05-01 1:30PM EDT | 42.50 | 0.59 | 0.60 | 0.81 | +0.12 | +25.53% | 65 | 1,632 | 29.79% |
| PFE260116C00045000 | 2024-05-01 12:52PM EDT | 45.00 | 0.45 | 0.45 | 0.53 | +0.06 | +15.38% | 336 | 9,215 | 28.66% |
| PFE260116C00047500 | 2024-05-01 11:16AM EDT | 47.50 | 0.40 | 0.33 | 0.51 | +0.11 | +37.93% | 12 | 557 | 30.42% |
| PFE260116C00050000 | 2024-05-01 1:34PM EDT | 50.00 | 0.31 | 0.25 | 0.32 | +0.06 | +24.00% | 131 | 7,396 | 29.15% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-05-01 12:13PM EDT | 15.00 | 0.34 | 0.26 | 0.37 | -0.10 | -22.73% | 1 | 1,658 | 33.84% |
| PFE260116P00017500 | 2024-05-01 10:57AM EDT | 17.50 | 0.75 | 0.47 | 0.83 | -0.07 | -8.54% | 2 | 1,322 | 34.13% |
| PFE260116P00020000 | 2024-05-01 1:04PM EDT | 20.00 | 1.12 | 0.99 | 1.10 | -0.21 | -15.79% | 2 | 6,431 | 29.59% |
| PFE260116P00022500 | 2024-05-01 11:27AM EDT | 22.50 | 1.93 | 1.52 | 1.90 | -0.27 | -12.27% | 64 | 22,651 | 29.33% |
| PFE260116P00025000 | 2024-05-01 1:32PM EDT | 25.00 | 2.75 | 2.49 | 2.92 | -0.49 | -15.12% | 39 | 31,387 | 28.75% |
| PFE260116P00027500 | 2024-05-01 1:21PM EDT | 27.50 | 4.10 | 3.85 | 4.00 | -0.52 | -11.26% | 17 | 23,595 | 26.82% |
| PFE260116P00030000 | 2024-05-01 1:32PM EDT | 30.00 | 5.22 | 5.20 | 5.65 | -0.96 | -15.53% | 35 | 25,919 | 27.30% |
| PFE260116P00032500 | 2024-04-29 2:05PM EDT | 32.50 | 7.90 | 6.25 | 8.75 | 0.00 | - | 80 | 7,542 | 36.79% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 35.00 | 9.90 | 8.70 | 10.00 | 0.00 | - | 15 | 9,460 | 32.00% |
| PFE260116P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.38 | 11.00 | 13.05 | 0.00 | - | 50 | 1,056 | 39.92% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 40.00 | 14.96 | 11.90 | 14.40 | 0.00 | - | 1 | 608 | 33.99% |
| PFE260116P00042500 | 2024-03-12 2:55PM EDT | 42.50 | 14.76 | 15.60 | 17.75 | 0.00 | - | 3 | 62 | 43.95% |
| PFE260116P00045000 | 2024-02-23 2:51PM EDT | 45.00 | 17.15 | 17.55 | 18.35 | 0.00 | - | 1 | 2 | 27.83% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 50.78% |
| PFE260116P00050000 | 2024-03-06 4:58PM EDT | 50.00 | 22.80 | 23.00 | 24.45 | 0.00 | - | 1 | 4 | 44.43% |
