Deutsche Märkte schließen in 7 Stunden 6 Minuten
DAX
18.031,07 +29,47 (+0,16%) Euro Stoxx 50
4.923,19 +1,71 (+0,03%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,60 +21,00 (+0,91%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
60.484,15 +1.228,03 (+2,07%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:25.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00025000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 2.81 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PFE240517C00025000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| PFE240524C00025000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 2.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE240531C00025000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 2.83 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| PFE240607C00025000 | 2024-05-03 10:22AM EDT | 2024-06-07 | 2.69 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PFE240621C00025000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| PFE240719C00025000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PFE240816C00025000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 3.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PFE240920C00025000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 3.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241018C00025000 | 2024-05-02 11:24AM EDT | 2024-10-18 | 3.24 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| PFE241220C00025000 | 2024-05-02 12:37PM EDT | 2024-12-20 | 3.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE250117C00025000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| PFE250321C00025000 | 2024-05-03 12:13PM EDT | 2025-03-21 | 3.87 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PFE250620C00025000 | 2024-05-03 2:22PM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE251219C00025000 | 2024-05-03 1:10PM EDT | 2025-12-19 | 4.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PFE260116C00025000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| PFE260618C00025000 | 2024-05-03 3:47PM EDT | 2026-06-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00025000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 25.00% |
| PFE240517P00025000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 12.50% |
| PFE240524P00025000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| PFE240531P00025000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| PFE240607P00025000 | 2024-05-03 2:53PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| PFE240614P00025000 | 2024-05-03 1:23PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PFE240621P00025000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| PFE240719P00025000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| PFE240816P00025000 | 2024-05-03 2:49PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| PFE240920P00025000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| PFE241018P00025000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| PFE241220P00025000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| PFE250117P00025000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 3.13% |
| PFE250321P00025000 | 2024-05-02 3:51PM EDT | 2025-03-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 3.13% |
| PFE250620P00025000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 3.13% |
| PFE251219P00025000 | 2024-05-03 11:57AM EDT | 2025-12-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| PFE260116P00025000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 1.56% |
| PFE260618P00025000 | 2024-05-03 3:42PM EDT | 2026-06-18 | 2.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
