Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.369,90 +29,60 (+1,26%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.459,53 -1.543,32 (-2,66%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-05-08 3:03PM EDT | 15.00 | 13.15 | 12.95 | 15.15 | 0.00 | - | 45 | 0 | 1,195.31% |
| PFE240510C00016000 | 2024-05-08 1:55PM EDT | 16.00 | 12.16 | 11.95 | 12.05 | 0.00 | - | - | 0 | 518.75% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 9.95 | 10.05 | 0.00 | - | 4 | 0 | 418.75% |
| PFE240510C00020000 | 2024-05-10 2:14PM EDT | 20.00 | 7.95 | 7.95 | 8.05 | -0.32 | -3.87% | 1 | 1 | 331.25% |
| PFE240510C00021000 | 2024-05-06 10:08AM EDT | 21.00 | 7.14 | 6.30 | 7.05 | 0.00 | - | 1 | 0 | 289.06% |
| PFE240510C00022000 | 2024-05-08 3:03PM EDT | 22.00 | 6.80 | 5.95 | 6.05 | 0.00 | - | 140 | 40 | 248.44% |
| PFE240510C00022500 | 2024-05-08 3:18PM EDT | 22.50 | 5.70 | 5.45 | 5.55 | 0.00 | - | 250 | 0 | 228.13% |
| PFE240510C00023000 | 2024-05-09 10:52AM EDT | 23.00 | 4.70 | 4.95 | 5.05 | 0.00 | - | 1 | 1 | 209.38% |
| PFE240510C00023500 | 2024-05-08 3:03PM EDT | 23.50 | 3.90 | 4.45 | 4.55 | 0.00 | - | 105 | 0 | 190.63% |
| PFE240510C00024000 | 2024-05-09 10:47AM EDT | 24.00 | 3.68 | 3.95 | 4.05 | 0.00 | - | 2 | 14 | 171.88% |
| PFE240510C00024500 | 2024-05-09 3:05PM EDT | 24.50 | 3.60 | 3.45 | 3.55 | 0.00 | - | 5 | 9 | 151.56% |
| PFE240510C00025000 | 2024-05-10 3:27PM EDT | 25.00 | 3.00 | 2.94 | 3.05 | -0.16 | -5.06% | 41 | 68 | 132.81% |
| PFE240510C00025500 | 2024-05-10 11:28AM EDT | 25.50 | 2.37 | 2.48 | 2.58 | +0.15 | +6.76% | 2 | 21 | 99.22% |
| PFE240510C00026000 | 2024-05-10 3:49PM EDT | 26.00 | 2.03 | 1.98 | 2.10 | -0.10 | -4.69% | 45 | 215 | 89.06% |
| PFE240510C00026500 | 2024-05-10 3:16PM EDT | 26.50 | 1.42 | 1.43 | 1.58 | -0.26 | -15.48% | 41 | 110 | 88.28% |
| PFE240510C00027000 | 2024-05-10 3:43PM EDT | 27.00 | 1.03 | 0.99 | 1.04 | -0.16 | -13.45% | 862 | 690 | 51.56% |
| PFE240510C00027500 | 2024-05-10 3:58PM EDT | 27.50 | 0.53 | 0.37 | 0.54 | -0.21 | -28.38% | 959 | 1,659 | 31.25% |
| PFE240510C00028000 | 2024-05-10 3:59PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.26 | -89.66% | 6,584 | 8,429 | 4.30% |
| PFE240510C00028500 | 2024-05-10 3:58PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,645 | 14,133 | 21.88% |
| PFE240510C00029000 | 2024-05-10 3:58PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 8,061 | 39.06% |
| PFE240510C00029500 | 2024-05-09 12:56PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,275 | 53.13% |
| PFE240510C00030000 | 2024-05-10 3:07PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,220 | 59.38% |
| PFE240510C00030500 | 2024-05-07 9:35AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 65 | 71.88% |
| PFE240510C00031000 | 2024-05-06 10:34AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,718 | 84.38% |
| PFE240510C00031500 | 2024-05-03 3:10PM EDT | 31.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 66 | 66 | 93.75% |
| PFE240510C00032000 | 2024-05-09 11:10AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 106.25% |
| PFE240510C00033000 | 2024-05-03 10:08AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 131.25% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 210.94% |
| PFE240510C00036000 | 2024-05-07 1:07PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
| PFE240510C00037000 | 2024-05-03 10:08AM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| PFE240510C00040000 | 2024-05-03 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 39 | 250.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 325.00% |
| PFE240510P00019000 | 2024-05-03 9:30AM EDT | 19.00 | 2.38 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 287.50% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 250.00% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 212.50% |
| PFE240510P00022000 | 2024-05-02 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 521 | 187.50% |
| PFE240510P00022500 | 2024-05-09 9:39AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 168.75% |
| PFE240510P00023000 | 2024-05-09 10:23AM EDT | 23.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 264 | 257.81% |
| PFE240510P00023500 | 2024-05-08 2:22PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 279 | 137.50% |
| PFE240510P00024000 | 2024-05-08 2:11PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 2,697 | 125.00% |
| PFE240510P00024500 | 2024-05-10 12:47PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,448 | 109.38% |
| PFE240510P00025000 | 2024-05-09 12:57PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44,822 | 93.75% |
| PFE240510P00025500 | 2024-05-09 10:24AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,605 | 81.25% |
| PFE240510P00026000 | 2024-05-10 3:16PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 6,996 | 65.63% |
| PFE240510P00026500 | 2024-05-10 3:36PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 31,511 | 50.00% |
| PFE240510P00027000 | 2024-05-10 3:37PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,238 | 26,234 | 40.63% |
| PFE240510P00027500 | 2024-05-10 3:31PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1,761 | 6,311 | 23.44% |
| PFE240510P00028000 | 2024-05-10 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.05 | -71.43% | 12,325 | 6,756 | 4.30% |
| PFE240510P00028500 | 2024-05-10 3:28PM EDT | 28.50 | 0.49 | 0.46 | 0.50 | +0.15 | +44.12% | 504 | 384 | 21.88% |
| PFE240510P00029000 | 2024-05-10 3:41PM EDT | 29.00 | 0.96 | 0.94 | 1.29 | +0.16 | +20.00% | 72 | 249 | 77.34% |
| PFE240510P00029500 | 2024-05-10 10:38AM EDT | 29.50 | 1.45 | 1.44 | 1.55 | -0.25 | -14.71% | 34 | 33 | 78.91% |
| PFE240510P00030000 | 2024-05-10 2:32PM EDT | 30.00 | 2.08 | 1.92 | 2.05 | +0.32 | +18.18% | 17 | 19 | 96.88% |
| PFE240510P00030500 | 2024-05-08 11:47AM EDT | 30.50 | 2.69 | 2.42 | 2.54 | 0.00 | - | 4 | 100 | 109.38% |
| PFE240510P00031000 | 2024-05-07 10:17AM EDT | 31.00 | 3.09 | 2.92 | 3.05 | 0.00 | - | 2 | 4 | 129.69% |
| PFE240510P00031500 | 2024-05-09 10:42AM EDT | 31.50 | 3.85 | 3.45 | 3.55 | 0.00 | - | 36 | 64 | 106.25% |
| PFE240510P00032000 | 2024-05-09 9:47AM EDT | 32.00 | 4.65 | 3.95 | 4.05 | 0.00 | - | 3 | 6 | 118.75% |
| PFE240510P00033000 | 2024-05-10 1:43PM EDT | 33.00 | 5.00 | 4.95 | 5.05 | -0.15 | -2.91% | 10 | 3 | 140.63% |
| PFE240510P00034000 | 2024-05-08 12:35PM EDT | 34.00 | 6.15 | 5.95 | 6.05 | 0.00 | - | 3 | 14 | 162.50% |
| PFE240510P00035000 | 2024-05-01 9:55AM EDT | 35.00 | 8.70 | 6.95 | 7.05 | 0.00 | - | - | 1 | 181.25% |
| PFE240510P00036000 | 2024-05-08 1:44PM EDT | 36.00 | 8.25 | 7.95 | 9.30 | 0.00 | - | 1 | 2 | 473.05% |
| PFE240510P00037000 | 2024-05-08 2:15PM EDT | 37.00 | 9.20 | 8.95 | 9.05 | 0.00 | - | 110 | 31 | 218.75% |
| PFE240510P00038000 | 2024-05-07 11:20AM EDT | 38.00 | 10.20 | 9.95 | 10.05 | 0.00 | - | 32 | 18 | 237.50% |
| PFE240510P00040000 | 2024-05-07 11:20AM EDT | 40.00 | 12.20 | 11.25 | 13.05 | 0.00 | - | 2 | 46 | 418.75% |
