Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.831,49 +273,38 (+0,69%) Gold
2.392,50 +32,60 (+1,38%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
59.954,56 +3.517,98 (+6,23%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:18PM EDT. Markt geöffnet.
Strike:15.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00015000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 13.20 | 13.45 | 13.90 | 0.00 | - | 3 | 8 | 359.38% |
| PFE240614C00015000 | 2024-05-10 10:08AM EDT | 2024-06-14 | 13.15 | 11.95 | 15.85 | 0.00 | - | - | 4 | 111.72% |
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 13.30 | 13.70 | 14.50 | 0.00 | - | 1 | 6 | 134.38% |
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 13.04 | 13.95 | 14.05 | 0.00 | - | 14 | 34 | 91.80% |
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 2024-08-16 | 13.35 | 13.25 | 14.30 | 0.00 | - | 3 | 4 | 98.44% |
| PFE240920C00015000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 14.24 | 13.90 | 14.10 | +1.20 | +9.20% | 17 | 80 | 65.63% |
| PFE241018C00015000 | 2024-05-14 2:39PM EDT | 2024-10-18 | 13.60 | 13.90 | 14.10 | 0.00 | - | 8 | 32 | 59.38% |
| PFE241220C00015000 | 2024-05-09 10:52AM EDT | 2024-12-20 | 12.90 | 13.90 | 14.10 | 0.00 | - | 1 | 1 | 50.20% |
| PFE250117C00015000 | 2024-05-10 1:59PM EDT | 2025-01-17 | 13.24 | 13.20 | 14.15 | 0.00 | - | 11 | 147 | 54.79% |
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 13.40 | 12.55 | 14.85 | 0.00 | - | 1 | 128 | 68.75% |
| PFE250620C00015000 | 2024-05-13 3:24PM EDT | 2025-06-20 | 13.58 | 13.90 | 14.10 | 0.00 | - | 5 | 13 | 41.26% |
| PFE251219C00015000 | 2024-05-14 2:21PM EDT | 2025-12-19 | 13.50 | 11.50 | 16.00 | 0.00 | - | 1 | 25 | 67.55% |
| PFE260116C00015000 | 2024-05-13 2:10PM EDT | 2026-01-16 | 13.50 | 12.35 | 13.85 | 0.00 | - | 3 | 498 | 17.19% |
| PFE260618C00015000 | 2024-05-15 1:15PM EDT | 2026-06-18 | 14.00 | 12.25 | 14.30 | +0.60 | +4.48% | 3 | 472 | 34.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 262.50% |
| PFE240621P00015000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,422 | 75.00% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 60.94% |
| PFE240816P00015000 | 2024-05-10 2:30PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,720 | 53.13% |
| PFE240920P00015000 | 2024-05-10 11:29AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 9,338 | 51.95% |
| PFE241018P00015000 | 2024-05-15 1:10PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | 0.00 | - | 98 | 139 | 47.27% |
| PFE241220P00015000 | 2024-05-13 2:01PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.06 | 0.00 | - | 11 | 214 | 42.38% |
| PFE250117P00015000 | 2024-05-14 1:21PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.14 | 0.00 | - | 5 | 4,010 | 46.39% |
| PFE250321P00015000 | 2024-05-13 1:19PM EDT | 2025-03-21 | 0.07 | 0.06 | 0.17 | 0.00 | - | 200 | 1,339 | 43.07% |
| PFE250620P00015000 | 2024-05-13 11:13AM EDT | 2025-06-20 | 0.15 | 0.10 | 0.18 | 0.00 | - | 1 | 1,784 | 38.28% |
| PFE251219P00015000 | 2024-05-14 2:58PM EDT | 2025-12-19 | 0.15 | 0.14 | 0.34 | 0.00 | - | 10 | 1,621 | 36.67% |
| PFE260116P00015000 | 2024-05-14 2:05PM EDT | 2026-01-16 | 0.18 | 0.16 | 0.28 | 0.00 | - | 10 | 1,673 | 34.23% |
| PFE260618P00015000 | 2024-05-13 2:17PM EDT | 2026-06-18 | 0.35 | 0.27 | 0.38 | 0.00 | - | 1 | 442 | 32.96% |
