Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.475,01 +235,03 (+0,61%) Gold
2.344,70 -1,70 (-0,07%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
62.329,83 +316,44 (+0,51%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:14PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00016000 | 2024-04-18 3:51PM EDT | 16.00 | 9.40 | 10.20 | 10.30 | 0.00 | - | - | 4 | 231.25% |
| PFE240426C00017000 | 2024-04-16 9:37AM EDT | 17.00 | 8.80 | 9.20 | 9.30 | 0.00 | - | - | 35 | 206.25% |
| PFE240426C00017500 | 2024-04-16 9:37AM EDT | 17.50 | 8.30 | 8.70 | 8.80 | 0.00 | - | - | 5 | 193.75% |
| PFE240426C00019000 | 2024-04-17 10:28AM EDT | 19.00 | 6.55 | 7.20 | 7.30 | 0.00 | - | - | 1 | 159.38% |
| PFE240426C00020000 | 2024-04-22 10:57AM EDT | 20.00 | 6.32 | 6.20 | 6.35 | 0.00 | - | 50 | 58 | 115.63% |
| PFE240426C00021000 | 2024-04-19 3:03PM EDT | 21.00 | 5.00 | 4.50 | 5.35 | 0.00 | - | 1 | 2 | 137.50% |
| PFE240426C00022000 | 2024-04-18 12:57PM EDT | 22.00 | 3.34 | 4.20 | 4.35 | 0.00 | - | 2 | 163 | 79.69% |
| PFE240426C00022500 | 2024-04-17 10:04AM EDT | 22.50 | 3.05 | 3.70 | 3.85 | 0.00 | - | - | 86 | 70.31% |
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 23.00 | 3.30 | 3.20 | 3.35 | 0.00 | - | 23 | 57 | 60.94% |
| PFE240426C00023500 | 2024-04-19 10:55AM EDT | 23.50 | 2.20 | 2.70 | 2.83 | 0.00 | - | 1 | 1 | 74.22% |
| PFE240426C00024000 | 2024-04-22 12:42PM EDT | 24.00 | 2.36 | 2.20 | 2.32 | 0.00 | - | 8 | 348 | 60.94% |
| PFE240426C00024500 | 2024-04-23 11:15AM EDT | 24.50 | 1.95 | 1.71 | 1.82 | -0.05 | -2.50% | 15 | 286 | 50.00% |
| PFE240426C00025000 | 2024-04-23 12:40PM EDT | 25.00 | 1.31 | 0.78 | 1.31 | -0.20 | -13.25% | 78 | 845 | 36.72% |
| PFE240426C00025500 | 2024-04-23 12:54PM EDT | 25.50 | 0.81 | 0.80 | 0.84 | -0.06 | -6.90% | 1,072 | 3,605 | 30.08% |
| PFE240426C00026000 | 2024-04-23 12:55PM EDT | 26.00 | 0.41 | 0.41 | 0.43 | -0.06 | -12.77% | 680 | 12,766 | 25.59% |
| PFE240426C00026500 | 2024-04-23 12:48PM EDT | 26.50 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 2,833 | 20,682 | 24.61% |
| PFE240426C00027000 | 2024-04-23 12:56PM EDT | 27.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,144 | 17,608 | 24.61% |
| PFE240426C00027500 | 2024-04-23 12:51PM EDT | 27.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,289 | 4,526 | 30.86% |
| PFE240426C00028000 | 2024-04-23 11:17AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 4,768 | 32.03% |
| PFE240426C00028500 | 2024-04-22 1:46PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 69 | 39.06% |
| PFE240426C00029000 | 2024-04-23 12:56PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,744 | 46.88% |
| PFE240426C00029500 | 2024-04-15 2:31PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 53.13% |
| PFE240426C00030000 | 2024-04-23 12:07PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,908 | 53.13% |
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 750 | 65.63% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 260 | 75.00% |
| PFE240426C00033000 | 2024-04-15 2:09PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 207 | 87.50% |
| PFE240426C00034000 | 2024-03-19 2:51PM EDT | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 23 | 121.88% |
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 106.25% |
| PFE240426C00037000 | 2024-03-07 10:32AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 134.38% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00017000 | 2024-03-25 3:18PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 193.75% |
| PFE240426P00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 165.63% |
| PFE240426P00020000 | 2024-04-18 1:49PM EDT | 20.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 15 | 150.00% |
| PFE240426P00021000 | 2024-04-22 11:54AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 34 | 87.50% |
| PFE240426P00022000 | 2024-04-22 10:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 501 | 71.88% |
| PFE240426P00022500 | 2024-04-22 10:08AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 258 | 62.50% |
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 54.69% |
| PFE240426P00023500 | 2024-04-22 3:20PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 642 | 51.56% |
| PFE240426P00024000 | 2024-04-22 3:56PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,537 | 43.75% |
| PFE240426P00024500 | 2024-04-23 10:57AM EDT | 24.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 106 | 2,105 | 39.84% |
| PFE240426P00025000 | 2024-04-23 12:34PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 202 | 7,744 | 32.81% |
| PFE240426P00025500 | 2024-04-23 12:59PM EDT | 25.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 1,387 | 4,443 | 27.74% |
| PFE240426P00026000 | 2024-04-23 12:52PM EDT | 26.00 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 3,132 | 12,245 | 24.81% |
| PFE240426P00026500 | 2024-04-23 12:32PM EDT | 26.50 | 0.38 | 0.38 | 0.41 | -0.04 | -9.52% | 290 | 1,982 | 25.00% |
| PFE240426P00027000 | 2024-04-23 12:27PM EDT | 27.00 | 0.78 | 0.77 | 0.80 | -0.03 | -3.70% | 44 | 2,695 | 26.76% |
| PFE240426P00027500 | 2024-04-23 11:53AM EDT | 27.50 | 1.22 | 1.21 | 1.28 | +0.12 | +10.91% | 3 | 11 | 33.99% |
| PFE240426P00028000 | 2024-04-23 12:16PM EDT | 28.00 | 1.83 | 1.70 | 1.91 | +0.15 | +8.93% | 2 | 588 | 65.23% |
| PFE240426P00029000 | 2024-04-23 12:01PM EDT | 29.00 | 2.81 | 2.69 | 2.79 | -0.79 | -21.94% | 10 | 216 | 63.28% |
| PFE240426P00029500 | 2024-04-17 9:54AM EDT | 29.50 | 3.95 | 3.20 | 3.30 | 0.00 | - | - | 0 | 54.69% |
| PFE240426P00030000 | 2024-04-19 3:18PM EDT | 30.00 | 4.05 | 3.70 | 3.80 | 0.00 | - | 47 | 10 | 62.50% |
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 31.00 | 3.36 | 4.70 | 4.80 | 0.00 | - | 3 | 0 | 75.00% |
| PFE240426P00031500 | 2024-04-19 3:46PM EDT | 31.50 | 5.55 | 5.20 | 5.30 | 0.00 | - | 47 | 0 | 81.25% |
