Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.312,77 +3.681,07 (+6,62%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00020000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 6.60 | 7.65 | 8.90 | 0.00 | - | 1 | 160 | 151.37% |
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 7.60 | 7.60 | 8.05 | +1.50 | +24.59% | 2 | 2 | 60.94% |
| PFE240531C00020000 | 2024-04-25 11:39AM EDT | 2024-05-31 | 5.55 | 7.60 | 8.15 | 0.00 | - | - | 1 | 66.80% |
| PFE240621C00020000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 7.75 | 7.55 | 8.00 | +0.05 | +0.65% | 12 | 420 | 63.28% |
| PFE240719C00020000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 7.80 | 7.50 | 8.15 | 0.00 | - | 7 | 25 | 58.79% |
| PFE240816C00020000 | 2024-05-03 12:32PM EDT | 2024-08-16 | 7.52 | 7.40 | 8.25 | -0.23 | -2.97% | 10 | 163 | 54.30% |
| PFE240920C00020000 | 2024-05-02 9:55AM EDT | 2024-09-20 | 7.40 | 7.75 | 8.40 | 0.00 | - | 1 | 450 | 51.71% |
| PFE241018C00020000 | 2024-05-02 10:21AM EDT | 2024-10-18 | 7.60 | 7.60 | 8.90 | 0.00 | - | 5 | 116 | 59.33% |
| PFE241220C00020000 | 2024-05-02 2:24PM EDT | 2024-12-20 | 7.65 | 7.55 | 8.15 | 0.00 | - | 15 | 160 | 33.89% |
| PFE250117C00020000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 7.78 | 7.35 | 8.10 | +0.03 | +0.39% | 129 | 3,464 | 30.62% |
| PFE250321C00020000 | 2024-05-03 10:50AM EDT | 2025-03-21 | 7.80 | 7.80 | 8.10 | +0.10 | +1.30% | 5 | 628 | 27.44% |
| PFE250620C00020000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 7.95 | 7.90 | 8.15 | +0.13 | +1.66% | 31 | 1,173 | 25.34% |
| PFE251219C00020000 | 2024-05-03 12:28PM EDT | 2025-12-19 | 7.95 | 7.95 | 8.55 | -0.15 | -1.85% | 20 | 2,102 | 27.12% |
| PFE260116C00020000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 8.13 | 8.00 | 8.25 | -0.07 | -0.85% | 13 | 7,654 | 22.27% |
| PFE260618C00020000 | 2024-05-03 3:00PM EDT | 2026-06-18 | 8.50 | 8.00 | 8.70 | -0.05 | -0.58% | 129 | 1,337 | 25.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 93.75% |
| PFE240517P00020000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,750 | 71.88% |
| PFE240524P00020000 | 2024-05-01 11:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 1,553 | 80.08% |
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 10 | 66.80% |
| PFE240607P00020000 | 2024-04-30 12:45PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.29 | 0.00 | - | 3 | 138 | 70.31% |
| PFE240621P00020000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.07 | 0.00 | - | 12 | 9,925 | 51.17% |
| PFE240719P00020000 | 2024-05-03 12:02PM EDT | 2024-07-19 | 0.02 | 0.03 | 0.23 | -0.02 | -50.00% | 1 | 3,796 | 52.93% |
| PFE240816P00020000 | 2024-05-03 12:56PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.35 | -0.03 | -33.33% | 9 | 615 | 50.78% |
| PFE240920P00020000 | 2024-05-03 1:54PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.20 | -0.01 | -9.09% | 300 | 12,404 | 37.89% |
| PFE241018P00020000 | 2024-05-02 1:50PM EDT | 2024-10-18 | 0.14 | 0.09 | 0.25 | 0.00 | - | 7 | 800 | 36.62% |
| PFE241220P00020000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 0.23 | 0.20 | 0.24 | -0.03 | -11.54% | 5 | 860 | 30.86% |
| PFE250117P00020000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 25 | 15,665 | 29.79% |
| PFE250321P00020000 | 2024-05-03 3:39PM EDT | 2025-03-21 | 0.37 | 0.34 | 0.39 | 0.00 | - | 1 | 7,464 | 29.93% |
| PFE250620P00020000 | 2024-05-03 1:25PM EDT | 2025-06-20 | 0.53 | 0.49 | 0.57 | +0.01 | +1.92% | 1 | 6,058 | 29.79% |
| PFE251219P00020000 | 2024-05-03 3:41PM EDT | 2025-12-19 | 0.90 | 0.88 | 0.92 | +0.02 | +2.27% | 3 | 7,906 | 29.47% |
| PFE260116P00020000 | 2024-05-03 3:00PM EDT | 2026-01-16 | 0.94 | 0.88 | 0.96 | -0.01 | -1.05% | 28 | 6,365 | 29.27% |
| PFE260618P00020000 | 2024-05-03 12:01PM EDT | 2026-06-18 | 1.24 | 1.14 | 1.33 | +0.08 | +6.90% | 25 | 5,341 | 30.05% |
