Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.326,49 +240,69 (+0,63%) Gold
2.347,20 +4,70 (+0,20%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.768,92 -553,04 (-0,92%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:40PM EDT. Markt geöffnet.
Strike:31.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 750 | 150.00% |
| PFE240503C00031000 | 2024-04-25 2:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 964 | 68.75% |
| PFE240510C00031000 | 2024-04-17 11:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 297 | 55.08% |
| PFE240517C00031000 | 2024-04-26 1:23PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 17,576 | 41.41% |
| PFE240524C00031000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.16 | 0.00 | - | 200 | 149 | 50.98% |
| PFE240531C00031000 | 2024-04-26 11:27AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.06 | 0.00 | - | 106 | 37 | 36.72% |
| PFE240621C00031000 | 2024-04-26 12:21PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 49 | 5,702 | 30.18% |
| PFE240719C00031000 | 2024-04-26 10:08AM EDT | 2024-07-19 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 1 | 3,118 | 28.32% |
| PFE240816C00031000 | 2024-04-26 9:33AM EDT | 2024-08-16 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 5 | 2,945 | 27.00% |
| PFE240920C00031000 | 2024-04-26 12:33PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.26 | 0.00 | - | 158 | 2,875 | 25.73% |
| PFE241018C00031000 | 2024-04-26 1:23PM EDT | 2024-10-18 | 0.34 | 0.33 | 0.34 | 0.00 | - | 5 | 1,157 | 25.59% |
| PFE241220C00031000 | 2024-04-24 11:23AM EDT | 2024-12-20 | 0.66 | 0.51 | 0.54 | 0.00 | - | 10 | 79 | 25.68% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 2024-04-26 | 3.36 | 5.50 | 5.60 | 0.00 | - | 3 | 0 | 195.31% |
| PFE240503P00031000 | 2024-04-09 11:40AM EDT | 2024-05-03 | 3.80 | 5.45 | 5.75 | 0.00 | - | 1 | 1 | 82.81% |
| PFE240510P00031000 | 2024-04-19 1:43PM EDT | 2024-05-10 | 5.67 | 5.85 | 5.95 | 0.00 | - | 1 | 1 | 90.82% |
| PFE240517P00031000 | 2024-04-26 12:55PM EDT | 2024-05-17 | 5.85 | 5.80 | 5.95 | +0.45 | +8.33% | 2 | 601 | 73.44% |
| PFE240621P00031000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 6.00 | 5.80 | 6.00 | 0.00 | - | 1 | 2,224 | 50.49% |
| PFE240719P00031000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 5.45 | 5.65 | 6.05 | 0.00 | - | 1 | 932 | 42.82% |
| PFE240816P00031000 | 2024-04-24 9:49AM EDT | 2024-08-16 | 5.45 | 5.95 | 6.15 | 0.00 | - | 1 | 714 | 39.60% |
| PFE240920P00031000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 5.35 | 6.00 | 6.15 | 0.00 | - | 2 | 595 | 34.62% |
| PFE241018P00031000 | 2024-04-26 12:55PM EDT | 2024-10-18 | 6.03 | 6.05 | 6.15 | -0.04 | -0.66% | 2 | 1,049 | 31.74% |
