Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.043,78 -342,31 (-0,89%) Gold
2.305,80 -51,90 (-2,20%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:52PM EDT. Markt geöffnet.
Strike:28.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00028000 | 2024-04-30 1:30PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | +0.03 | +150.00% | 2,703 | 8,786 | 58.59% |
| PFE240510C00028000 | 2024-04-30 12:48PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 151 | 2,082 | 38.67% |
| PFE240517C00028000 | 2024-04-30 1:09PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | 0.00 | - | 592 | 28,015 | 31.25% |
| PFE240524C00028000 | 2024-04-30 1:23PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 119 | 2,478 | 28.81% |
| PFE240531C00028000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 344 | 1,379 | 27.25% |
| PFE240607C00028000 | 2024-04-30 10:42AM EDT | 2024-06-07 | 0.20 | 0.17 | 0.21 | +0.03 | +17.65% | 310 | 13,979 | 27.64% |
| PFE240719C00028000 | 2024-04-30 1:35PM EDT | 2024-07-19 | 0.47 | 0.46 | 0.49 | +0.04 | +9.30% | 240 | 11,797 | 26.95% |
| PFE240816C00028000 | 2024-04-30 1:23PM EDT | 2024-08-16 | 0.63 | 0.62 | 0.64 | +0.06 | +10.53% | 167 | 7,170 | 26.42% |
| PFE241018C00028000 | 2024-04-30 1:02PM EDT | 2024-10-18 | 0.94 | 0.93 | 0.95 | +0.05 | +5.62% | 35 | 2,568 | 25.95% |
| PFE241220C00028000 | 2024-04-30 10:02AM EDT | 2024-12-20 | 1.17 | 1.21 | 1.25 | +0.03 | +2.63% | 3 | 285 | 26.10% |
| PFE250620C00028000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 1.98 | 1.94 | 2.00 | +0.10 | +5.32% | 84 | 7,206 | 26.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00028000 | 2024-04-29 3:24PM EDT | 2024-05-03 | 2.41 | 2.30 | 2.40 | 0.00 | - | 9 | 666 | 53.13% |
| PFE240510P00028000 | 2024-04-30 11:35AM EDT | 2024-05-10 | 2.75 | 2.69 | 2.78 | -0.06 | -2.14% | 1 | 247 | 64.65% |
| PFE240517P00028000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 2.74 | 2.72 | 2.83 | -0.11 | -3.86% | 4 | 16,839 | 52.83% |
| PFE240524P00028000 | 2024-04-25 1:42PM EDT | 2024-05-24 | 2.84 | 2.76 | 2.83 | 0.00 | - | 9 | 60 | 47.36% |
| PFE240531P00028000 | 2024-04-30 11:18AM EDT | 2024-05-31 | 2.81 | 2.61 | 2.83 | -0.01 | -0.35% | 1 | 92 | 41.90% |
| PFE240607P00028000 | 2024-04-25 1:32PM EDT | 2024-06-07 | 3.08 | 2.67 | 2.86 | 0.00 | - | - | 2 | 39.06% |
| PFE240719P00028000 | 2024-04-30 1:33PM EDT | 2024-07-19 | 2.99 | 2.73 | 3.05 | +0.10 | +3.46% | 3 | 5,960 | 31.74% |
| PFE240816P00028000 | 2024-04-30 9:38AM EDT | 2024-08-16 | 3.11 | 3.25 | 3.30 | -0.19 | -5.76% | 2 | 3,698 | 32.32% |
| PFE241018P00028000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 3.52 | 3.40 | 3.50 | 0.00 | - | 14 | 343 | 28.81% |
| PFE241220P00028000 | 2024-04-30 9:32AM EDT | 2024-12-20 | 3.19 | 3.70 | 3.80 | -0.05 | -1.54% | 2 | 41 | 28.49% |
| PFE250620P00028000 | 2024-04-30 10:22AM EDT | 2025-06-20 | 4.28 | 4.25 | 4.40 | -0.04 | -0.93% | 7 | 11,639 | 27.00% |
