Deutsche Märkte schließen in 2 Stunden 38 Minuten
DAX
18.095,20 +198,70 (+1,11%) Euro Stoxx 50
4.940,71 +50,10 (+1,02%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.317,50 +7,90 (+0,34%) EUR/USD
1,0784 +0,0057 (+0,53%) Bitcoin EUR
56.013,07 +1.542,92 (+2,83%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Strike:32.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00032000 | 2024-04-29 1:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 582 | 50.00% |
| PFE240510C00032000 | 2024-05-02 10:46AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 221 | 25.00% |
| PFE240517C00032000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 6,207 | 25.00% |
| PFE240524C00032000 | 2024-05-02 1:09PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 179 | 12.50% |
| PFE240531C00032000 | 2024-05-02 12:27PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 115 | 222 | 12.50% |
| PFE240607C00032000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 211 | 206 | 12.50% |
| PFE240719C00032000 | 2024-05-02 3:20PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 157 | 2,794 | 6.25% |
| PFE240816C00032000 | 2024-05-02 2:07PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 42 | 6,380 | 6.25% |
| PFE241018C00032000 | 2024-05-02 3:29PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 482 | 6.25% |
| PFE241220C00032000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 360 | 553 | 6.25% |
| PFE250620C00032000 | 2024-05-02 2:50PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 79 | 2,412 | 3.13% |
| PFE260618C00032000 | 2024-05-02 1:41PM EDT | 2026-06-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 18 | 1,299 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 2024-05-10 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| PFE240517P00032000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 589 | 0.00% |
| PFE240531P00032000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PFE240719P00032000 | 2024-04-22 12:14PM EDT | 2024-07-19 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 0.00% |
| PFE240816P00032000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 746 | 0.00% |
| PFE241018P00032000 | 2024-05-01 11:54AM EDT | 2024-10-18 | 6.11 | 0.00 | 0.00 | 0.00 | - | 36 | 227 | 0.00% |
| PFE250620P00032000 | 2024-04-24 2:55PM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4,339 | 0.00% |
| PFE260618P00032000 | 2024-05-01 1:35PM EDT | 2026-06-18 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2,639 | 0.00% |
