Deutsche Märkte öffnen in 20 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.338,32 +1.655,32 (+3,08%) CMC Crypto 200
1.295,00 +18,02 (+1,41%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:35.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 25 | 246.88% |
| PFE240517C00035000 | 2024-05-02 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| PFE240621C00035000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| PFE240719C00035000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 12.50% |
| PFE240816C00035000 | 2024-05-02 3:21PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| PFE240920C00035000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| PFE241018C00035000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| PFE241220C00035000 | 2024-05-02 3:53PM EDT | 2024-12-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| PFE250117C00035000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 6.25% |
| PFE250321C00035000 | 2024-05-02 1:06PM EDT | 2025-03-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| PFE250620C00035000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| PFE251219C00035000 | 2024-05-02 11:38AM EDT | 2025-12-19 | 1.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PFE260116C00035000 | 2024-05-02 3:30PM EDT | 2026-01-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| PFE260618C00035000 | 2024-05-02 3:53PM EDT | 2026-06-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 2024-05-03 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00035000 | 2024-05-02 10:47AM EDT | 2024-05-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00035000 | 2024-05-02 11:25AM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240719P00035000 | 2024-04-30 11:33AM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816P00035000 | 2024-05-02 1:23PM EDT | 2024-08-16 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PFE241018P00035000 | 2024-04-25 1:55PM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00035000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PFE250321P00035000 | 2024-05-02 2:43PM EDT | 2025-03-21 | 7.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PFE250620P00035000 | 2024-05-01 11:25AM EDT | 2025-06-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE251219P00035000 | 2024-05-02 1:16PM EDT | 2025-12-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE260618P00035000 | 2024-05-02 2:34PM EDT | 2026-06-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
