Deutsche Märkte öffnen in 8 Stunden 58 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.162,10 +1.130,10 (+2,09%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:33.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00033000 | 2024-05-02 1:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 259 | 96.88% |
| PFE240510C00033000 | 2024-04-25 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 22 | 66.41% |
| PFE240517C00033000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 231 | 5,497 | 43.75% |
| PFE240524C00033000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 4 | 48.05% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 100 | 36.33% |
| PFE240607C00033000 | 2024-04-30 12:53PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | 0.00 | - | 95 | 195 | 31.64% |
| PFE240719C00033000 | 2024-05-02 1:03PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.12 | +0.03 | +30.00% | 115 | 722 | 25.98% |
| PFE240816C00033000 | 2024-05-02 1:28PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.20 | +0.03 | +17.65% | 52 | 446 | 25.39% |
| PFE241018C00033000 | 2024-05-02 1:04PM EDT | 2024-10-18 | 0.40 | 0.35 | 0.38 | +0.10 | +33.33% | 1 | 494 | 24.41% |
| PFE241220C00033000 | 2024-05-02 10:37AM EDT | 2024-12-20 | 0.60 | 0.57 | 0.61 | +0.07 | +13.21% | 15 | 144 | 24.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00033000 | 2024-05-01 2:43PM EDT | 2024-05-03 | 5.65 | 4.55 | 7.35 | 0.00 | - | 2 | 2 | 273.05% |
| PFE240517P00033000 | 2024-05-01 11:11AM EDT | 2024-05-17 | 6.70 | 5.40 | 5.90 | 0.00 | - | 23 | 117 | 77.54% |
| PFE240531P00033000 | 2024-04-22 11:09AM EDT | 2024-05-31 | 7.01 | 5.20 | 5.85 | 0.00 | - | - | 1 | 66.11% |
| PFE240719P00033000 | 2024-04-30 10:32AM EDT | 2024-07-19 | 7.66 | 5.30 | 7.65 | 0.00 | - | 1 | 4 | 56.03% |
| PFE240816P00033000 | 2024-04-23 3:10PM EDT | 2024-08-16 | 7.15 | 5.70 | 6.55 | 0.00 | - | 1 | 992 | 49.59% |
| PFE241018P00033000 | 2024-05-01 11:11AM EDT | 2024-10-18 | 6.80 | 5.85 | 5.95 | 0.00 | - | 1 | 4 | 29.64% |
| PFE241220P00033000 | 2024-04-18 12:18PM EDT | 2024-12-20 | 8.15 | 5.40 | 6.50 | 0.00 | - | - | 2 | 32.96% |
