Deutsche Märkte schließen in 3 Stunden 53 Minuten

Pfizer Inc. (PFE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,64-0,89 (-2,25%)
Börsenschluss: 4:03PM EDT

38,73 0,09 (0,23 %)
Vorbörslich: 7:35AM EDT

In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210423C000270002021-03-05 3:25PM EDT27.007.407.3511.200.00-110.00%
PFE210423C000280002021-03-19 2:56PM EDT28.007.709.5012.950.00-11539.84%
PFE210423C000285002021-04-22 2:21PM EDT28.5010.000.000.000.00-110.00%
PFE210423C000290002021-04-19 12:11AM EDT29.009.600.000.000.00--00.00%
PFE210423C000300002021-04-20 10:23AM EDT30.009.100.000.000.00-1130.00%
PFE210423C000305002021-03-15 12:04AM EDT30.504.650.000.000.00--00.00%
PFE210423C000310002021-04-14 9:49AM EDT31.006.800.000.000.00-330.00%
PFE210423C000320002021-03-22 3:04PM EDT32.004.007.307.900.00-10444.14%
PFE210423C000325002021-04-12 11:36AM EDT32.504.050.000.000.00-1200.00%
PFE210423C000330002021-04-19 9:36AM EDT33.005.550.000.000.00-112670.00%
PFE210423C000335002021-04-22 12:47PM EDT33.505.550.000.000.00-5280.00%
PFE210423C000340002021-04-22 3:54PM EDT34.004.700.000.000.00-584130.00%
PFE210423C000345002021-04-20 10:31AM EDT34.504.200.000.000.00-1790.00%
PFE210423C000350002021-04-22 3:12PM EDT35.003.650.000.000.00-435860.00%
PFE210423C000355002021-04-22 3:15PM EDT35.503.150.000.000.00-1124370.00%
PFE210423C000360002021-04-22 1:03PM EDT36.002.700.000.000.00-381,0740.00%
PFE210423C000365002021-04-22 2:03PM EDT36.502.180.000.000.00-2871,1310.00%
PFE210423C000370002021-04-22 3:56PM EDT37.001.700.000.000.00-4214,7630.00%
PFE210423C000375002021-04-22 3:45PM EDT37.501.230.000.000.00-1852,3120.00%
PFE210423C000380002021-04-22 3:59PM EDT38.000.750.000.000.00-1,0233,5400.00%
PFE210423C000385002021-04-22 3:59PM EDT38.500.260.000.000.00-2,7044,2730.00%
PFE210423C000390002021-04-22 3:59PM EDT39.000.060.000.000.00-9,5687,1416.25%
PFE210423C000395002021-04-22 3:59PM EDT39.500.020.000.000.00-8,5829,82312.50%
PFE210423C000400002021-04-22 3:55PM EDT40.000.010.000.000.00-4,6168,66425.00%
PFE210423C000405002021-04-22 3:03PM EDT40.500.010.000.000.00-1262,46725.00%
PFE210423C000410002021-04-22 2:52PM EDT41.000.010.000.000.00-432,70025.00%
PFE210423C000420002021-04-22 9:37AM EDT42.000.010.000.000.00-877950.00%
PFE210423C000430002021-04-22 12:27PM EDT43.000.020.000.000.00-8150250.00%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210423P000250002021-03-26 9:31AM EDT25.000.100.000.000.00-1041100.00%
PFE210423P000270002021-04-14 2:51PM EDT27.000.020.000.000.00-406050.00%
PFE210423P000275002021-04-05 3:05PM EDT27.500.030.000.000.00-224550.00%
PFE210423P000280002021-04-16 12:45PM EDT28.000.030.000.000.00-14450.00%
PFE210423P000285002021-04-06 9:55AM EDT28.500.020.000.000.00-55250.00%
PFE210423P000290002021-04-06 9:55AM EDT29.000.030.000.000.00-63650.00%
PFE210423P000295002021-04-07 11:44AM EDT29.500.020.000.000.00-577350.00%
PFE210423P000300002021-04-16 12:45PM EDT30.000.010.000.000.00-169650.00%
PFE210423P000305002021-04-13 1:07PM EDT30.500.010.000.000.00-817150.00%
PFE210423P000310002021-04-13 1:07PM EDT31.000.020.000.000.00-6025050.00%
PFE210423P000315002021-04-13 1:35PM EDT31.500.010.000.000.00-147850.00%
PFE210423P000320002021-04-20 9:38AM EDT32.000.010.000.000.00-2350350.00%
PFE210423P000325002021-04-14 10:58AM EDT32.500.010.000.000.00-1430750.00%
PFE210423P000330002021-04-16 11:26AM EDT33.000.010.000.000.00-2459050.00%
PFE210423P000335002021-04-20 1:41PM EDT33.500.010.000.000.00-141250.00%
PFE210423P000340002021-04-22 11:43AM EDT34.000.010.000.000.00-21,05250.00%
PFE210423P000345002021-04-21 11:25AM EDT34.500.010.000.000.00-254350.00%
PFE210423P000350002021-04-22 3:18PM EDT35.000.010.000.000.00-161,33550.00%
PFE210423P000355002021-04-22 10:07AM EDT35.500.010.000.000.00-1002,33350.00%
PFE210423P000360002021-04-22 2:33PM EDT36.000.010.000.000.00-54,08625.00%
PFE210423P000365002021-04-21 11:01AM EDT36.500.010.000.000.00-1575725.00%
PFE210423P000370002021-04-22 3:44PM EDT37.000.010.000.000.00-911,71025.00%
PFE210423P000375002021-04-22 3:58PM EDT37.500.020.000.000.00-24099512.50%
PFE210423P000380002021-04-22 3:56PM EDT38.000.030.000.000.00-1,0402,98612.50%
PFE210423P000385002021-04-22 3:59PM EDT38.500.110.000.000.00-6,0014,6313.13%
PFE210423P000390002021-04-22 3:59PM EDT39.000.420.000.000.00-3,2311,9200.00%
PFE210423P000395002021-04-22 3:56PM EDT39.500.810.000.000.00-6071,0940.00%
PFE210423P000400002021-04-22 12:48PM EDT40.001.300.000.000.00-4626280.00%
PFE210423P000405002021-04-22 3:41PM EDT40.501.810.000.000.00-6200.00%
PFE210423P000410002021-04-21 9:47AM EDT41.001.580.000.000.00-190.00%
PFE210423P000420002021-04-22 9:49AM EDT42.002.870.000.000.00-1620.00%
PFE210423P000430002021-04-22 1:12PM EDT43.004.300.000.000.00-120.00%