Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
18.028,90 -89,42 (-0,49%) Euro Stoxx 50
4.949,22 -31,87 (-0,64%) Dow Jones 30
38.156,60 -229,49 (-0,60%) Gold
2.320,30 -37,40 (-1,59%) EUR/USD
1,0711 -0,0014 (-0,13%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:04AM EDT. Markt geöffnet.
Strike:23.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00023000 | 2024-04-29 2:52PM EDT | 2024-05-03 | 2.70 | 2.70 | 2.84 | 0.00 | - | 5 | 31 | 83.20% |
| PFE240510C00023000 | 2024-04-26 11:35AM EDT | 2024-05-10 | 2.50 | 2.75 | 2.89 | 0.00 | - | 1 | 11 | 56.25% |
| PFE240517C00023000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 2.68 | 2.75 | 2.86 | 0.00 | - | 12 | 543 | 47.27% |
| PFE240524C00023000 | 2024-04-29 9:35AM EDT | 2024-05-24 | 2.76 | 2.73 | 2.94 | 0.00 | - | 1 | 2 | 45.22% |
| PFE240531C00023000 | 2024-04-26 10:50AM EDT | 2024-05-31 | 2.45 | 2.76 | 2.99 | 0.00 | - | 4 | 16 | 42.58% |
| PFE240719C00023000 | 2024-04-29 12:41PM EDT | 2024-07-19 | 2.95 | 2.98 | 3.05 | 0.00 | - | 14 | 29 | 28.61% |
| PFE240816C00023000 | 2024-04-30 9:44AM EDT | 2024-08-16 | 3.09 | 3.10 | 3.20 | -0.01 | -0.32% | 60 | 384 | 28.47% |
| PFE241018C00023000 | 2024-04-26 1:03PM EDT | 2024-10-18 | 3.16 | 3.30 | 3.45 | 0.00 | - | 39 | 397 | 27.30% |
| PFE241220C00023000 | 2024-04-29 9:50AM EDT | 2024-12-20 | 3.65 | 3.55 | 4.65 | 0.00 | - | 171 | 172 | 40.50% |
| PFE250620C00023000 | 2024-04-29 3:55PM EDT | 2025-06-20 | 4.10 | 3.65 | 5.35 | 0.00 | - | 173 | 1,113 | 37.60% |
| PFE260618C00023000 | 2024-04-29 11:25AM EDT | 2026-06-18 | 5.30 | 5.20 | 5.50 | 0.00 | - | 2 | 377 | 28.60% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00023000 | 2024-04-29 3:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 129 | 1,649 | 60.16% |
| PFE240510P00023000 | 2024-04-30 9:43AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | 0.00 | - | 7 | 252 | 43.36% |
| PFE240517P00023000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | 0.00 | - | 132 | 4,932 | 37.70% |
| PFE240524P00023000 | 2024-04-29 12:43PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.14 | 0.00 | - | 28 | 2,091 | 36.13% |
| PFE240531P00023000 | 2024-04-29 3:43PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.15 | 0.00 | - | 27 | 385 | 32.62% |
| PFE240607P00023000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 0.19 | 0.17 | 0.20 | 0.00 | - | 15 | 43 | 32.42% |
| PFE240719P00023000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 0.16 | 0.36 | 0.39 | -0.21 | -56.76% | 30 | 1,780 | 28.81% |
| PFE240816P00023000 | 2024-04-29 3:58PM EDT | 2024-08-16 | 0.62 | 0.58 | 0.61 | 0.00 | - | 1,529 | 8,389 | 30.27% |
| PFE241018P00023000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 0.81 | 0.78 | 0.82 | 0.00 | - | 324 | 971 | 27.93% |
| PFE241220P00023000 | 2024-04-29 3:26PM EDT | 2024-12-20 | 1.14 | 0.99 | 1.24 | 0.00 | - | 31 | 180 | 30.08% |
| PFE250620P00023000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 1.76 | 1.54 | 1.78 | 0.00 | - | 166 | 10,442 | 28.30% |
| PFE260618P00023000 | 2024-04-29 3:16PM EDT | 2026-06-18 | 2.77 | 2.36 | 2.73 | 0.00 | - | 49 | 2,620 | 27.86% |
