Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,80 -5,10 (-0,22%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.265,94 -3.403,80 (-5,70%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:29.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00029000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 591 | 4,948 | 75.00% |
| PFE240510C00029000 | 2024-04-30 3:38PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 223 | 3,108 | 44.92% |
| PFE240517C00029000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,578 | 22,901 | 35.94% |
| PFE240524C00029000 | 2024-04-29 3:43PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 200 | 1,164 | 32.62% |
| PFE240531C00029000 | 2024-04-30 3:40PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 33 | 570 | 30.47% |
| PFE240607C00029000 | 2024-04-30 3:59PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 280 | 9 | 29.69% |
| PFE240621C00029000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 0.15 | 0.16 | 0.17 | +0.01 | +7.14% | 600 | 14,819 | 27.93% |
| PFE240719C00029000 | 2024-04-30 3:41PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | +0.04 | +14.81% | 165 | 9,108 | 27.69% |
| PFE240816C00029000 | 2024-04-30 2:18PM EDT | 2024-08-16 | 0.42 | 0.23 | 0.43 | +0.03 | +7.69% | 88 | 16,987 | 26.66% |
| PFE240920C00029000 | 2024-04-30 3:42PM EDT | 2024-09-20 | 0.55 | 0.39 | 0.58 | +0.03 | +5.77% | 3 | 4,559 | 26.22% |
| PFE241018C00029000 | 2024-04-30 3:43PM EDT | 2024-10-18 | 0.68 | 0.68 | 0.71 | +0.03 | +4.62% | 38 | 1,865 | 26.22% |
| PFE241220C00029000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 0.93 | 0.91 | 1.18 | 0.00 | - | 13 | 483 | 28.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00029000 | 2024-04-30 3:04PM EDT | 2024-05-03 | 3.35 | 3.30 | 4.45 | -0.01 | -0.30% | 4 | 92 | 169.14% |
| PFE240510P00029000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 3.10 | 3.00 | 5.40 | 0.00 | - | 1 | 19 | 116.21% |
| PFE240517P00029000 | 2024-04-30 2:39PM EDT | 2024-05-17 | 3.75 | 3.70 | 4.80 | -0.02 | -0.53% | 37 | 4,584 | 91.70% |
| PFE240524P00029000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 3.30 | 3.70 | 4.20 | 0.00 | - | 29 | 58 | 63.48% |
| PFE240531P00029000 | 2024-04-29 9:39AM EDT | 2024-05-31 | 3.57 | 2.97 | 4.20 | 0.00 | - | 10 | 26 | 66.02% |
| PFE240621P00029000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 3.83 | 3.15 | 4.50 | -0.16 | -4.01% | 34 | 15,748 | 59.72% |
| PFE240719P00029000 | 2024-04-30 2:40PM EDT | 2024-07-19 | 3.90 | 2.99 | 4.75 | +0.06 | +1.56% | 40 | 760 | 53.81% |
| PFE240816P00029000 | 2024-04-30 1:16PM EDT | 2024-08-16 | 4.05 | 4.05 | 4.85 | -0.25 | -5.81% | 3 | 340 | 48.24% |
| PFE240920P00029000 | 2024-04-26 2:10PM EDT | 2024-09-20 | 4.23 | 4.15 | 4.25 | 0.00 | - | 4 | 3,498 | 31.64% |
| PFE241018P00029000 | 2024-04-30 9:36AM EDT | 2024-10-18 | 4.20 | 4.20 | 4.40 | -0.25 | -5.62% | 141 | 4,396 | 31.37% |
| PFE241220P00029000 | 2024-04-25 1:41PM EDT | 2024-12-20 | 4.62 | 3.60 | 5.50 | 0.00 | - | 1 | 2,002 | 41.04% |
