Deutsche Märkte öffnen in 8 Stunden 38 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.987,68 -2.336,47 (-4,15%) CMC Crypto 200
1.273,88 -65,19 (-4,86%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618C00015000 | 2024-05-01 2:59PM EDT | 15.00 | 11.83 | 11.75 | 13.30 | +1.08 | +10.05% | 58 | 574 | 42.77% |
| PFE260618C00018000 | 2024-05-01 3:45PM EDT | 18.00 | 9.50 | 7.95 | 10.00 | +1.25 | +15.15% | 22 | 460 | 29.08% |
| PFE260618C00020000 | 2024-05-01 3:54PM EDT | 20.00 | 8.16 | 7.55 | 8.40 | +1.16 | +16.57% | 112 | 1,320 | 27.81% |
| PFE260618C00023000 | 2024-05-01 1:35PM EDT | 23.00 | 6.40 | 5.90 | 6.85 | +1.10 | +20.75% | 21 | 373 | 30.75% |
| PFE260618C00025000 | 2024-05-01 3:29PM EDT | 25.00 | 5.35 | 5.10 | 5.45 | +0.95 | +21.59% | 434 | 1,802 | 28.30% |
| PFE260618C00027000 | 2024-05-01 3:40PM EDT | 27.00 | 4.35 | 3.95 | 5.00 | +1.01 | +30.24% | 111 | 3,725 | 31.35% |
| PFE260618C00030000 | 2024-05-01 3:40PM EDT | 30.00 | 3.17 | 3.20 | 3.40 | +0.47 | +17.41% | 5,215 | 2,155 | 28.27% |
| PFE260618C00032000 | 2024-05-01 3:46PM EDT | 32.00 | 2.70 | 2.50 | 2.80 | +0.63 | +30.43% | 23 | 1,287 | 28.27% |
| PFE260618C00035000 | 2024-05-01 2:59PM EDT | 35.00 | 2.08 | 1.88 | 2.15 | +0.49 | +30.82% | 10 | 980 | 28.72% |
| PFE260618C00037000 | 2024-05-01 1:38PM EDT | 37.00 | 1.65 | 1.32 | 1.70 | +0.36 | +27.91% | 3 | 1,386 | 28.21% |
| PFE260618C00040000 | 2024-05-01 3:51PM EDT | 40.00 | 1.20 | 1.02 | 1.23 | +0.22 | +22.45% | 49 | 4,049 | 27.98% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618P00015000 | 2024-05-01 2:37PM EDT | 15.00 | 0.45 | 0.40 | 0.52 | -0.17 | -27.42% | 1 | 433 | 33.37% |
| PFE260618P00018000 | 2024-05-01 2:39PM EDT | 18.00 | 0.88 | 0.75 | 0.92 | -0.22 | -20.00% | 1 | 575 | 30.37% |
| PFE260618P00020000 | 2024-05-01 3:04PM EDT | 20.00 | 1.37 | 1.23 | 1.60 | -0.21 | -13.29% | 33 | 5,364 | 31.53% |
| PFE260618P00023000 | 2024-05-01 2:36PM EDT | 23.00 | 2.26 | 1.79 | 2.37 | -0.43 | -15.99% | 22 | 2,625 | 28.52% |
| PFE260618P00025000 | 2024-05-01 2:59PM EDT | 25.00 | 2.92 | 2.92 | 3.15 | -0.83 | -22.13% | 67 | 2,386 | 27.50% |
| PFE260618P00027000 | 2024-05-01 3:52PM EDT | 27.00 | 3.85 | 3.85 | 5.10 | -0.90 | -18.95% | 60 | 2,199 | 33.22% |
| PFE260618P00030000 | 2024-05-01 9:58AM EDT | 30.00 | 5.85 | 3.80 | 5.75 | -0.75 | -11.36% | 6 | 1,085 | 25.34% |
| PFE260618P00032000 | 2024-05-01 1:35PM EDT | 32.00 | 6.81 | 6.35 | 8.10 | -1.22 | -15.19% | 1 | 2,638 | 31.38% |
| PFE260618P00035000 | 2024-05-01 12:24PM EDT | 35.00 | 9.60 | 6.95 | 9.25 | -0.76 | -7.34% | 20 | 67 | 23.69% |
| PFE260618P00037000 | 2024-03-06 3:19PM EDT | 37.00 | 10.73 | 10.45 | 11.55 | 0.00 | - | 1 | 1 | 28.49% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 14.93 | 11.75 | 15.15 | 0.00 | - | 1 | 33 | 36.33% |
