Deutsche Märkte öffnen in 3 Stunden 5 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.634,29 +2.085,58 (+3,89%) CMC Crypto 200
1.285,97 +15,23 (+1,20%) 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:40.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| PFE240517C00040000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 889 | 71.88% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| PFE240621C00040000 | 2024-05-02 12:51PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 12,125 | 43.36% |
| PFE240719C00040000 | 2024-05-01 9:47AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.21 | 0.00 | - | 3 | 457 | 51.56% |
| PFE240816C00040000 | 2024-04-30 10:11AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.10 | 0.00 | - | 100 | 504 | 38.09% |
| PFE240920C00040000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 215 | 7,907 | 29.40% |
| PFE241018C00040000 | 2024-05-02 10:23AM EDT | 2024-10-18 | 0.08 | 0.05 | 0.10 | +0.04 | +100.00% | 10 | 897 | 30.18% |
| PFE250117C00040000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 0.16 | 0.15 | 0.17 | 0.00 | - | 403 | 46,050 | 26.95% |
| PFE250321C00040000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 0.27 | 0.22 | 0.27 | +0.07 | +35.00% | 75 | 3,075 | 26.81% |
| PFE250620C00040000 | 2024-05-02 3:54PM EDT | 2025-06-20 | 0.40 | 0.40 | 0.45 | +0.03 | +8.11% | 20 | 4,062 | 26.95% |
| PFE251219C00040000 | 2024-05-02 2:47PM EDT | 2025-12-19 | 0.83 | 0.80 | 0.85 | +0.10 | +13.70% | 406 | 8,735 | 27.15% |
| PFE260116C00040000 | 2024-05-02 3:47PM EDT | 2026-01-16 | 0.86 | 0.85 | 0.90 | +0.04 | +4.88% | 115 | 17,212 | 27.03% |
| PFE260618C00040000 | 2024-05-02 3:59PM EDT | 2026-06-18 | 1.30 | 1.30 | 1.35 | +0.10 | +8.33% | 658 | 4,080 | 27.99% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 2024-05-03 | 14.40 | 11.55 | 14.70 | 0.00 | - | 1 | 0 | 656.25% |
| PFE240517P00040000 | 2024-05-01 1:21PM EDT | 2024-05-17 | 12.55 | 12.40 | 12.95 | -1.05 | -7.72% | 1 | 2 | 134.96% |
| PFE240621P00040000 | 2024-05-02 10:54AM EDT | 2024-06-21 | 12.56 | 12.20 | 13.05 | -1.94 | -13.38% | 6 | 2,141 | 71.29% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 49.90% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 2024-09-20 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 57.42% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 14.65 | 12.50 | 13.50 | 0.00 | - | 7 | 13 | 57.47% |
| PFE250117P00040000 | 2024-05-02 12:40PM EDT | 2025-01-17 | 12.43 | 12.15 | 14.70 | -1.02 | -7.58% | 1,021 | 7,943 | 61.65% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 13.45 | 11.65 | 13.30 | 0.00 | - | 1 | 392 | 38.99% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 2025-06-20 | 14.23 | 12.25 | 13.25 | 0.00 | - | 61 | 119 | 33.86% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 2025-12-19 | 14.34 | 12.70 | 14.30 | 0.00 | - | 7 | 768 | 37.55% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 14.96 | 12.70 | 13.00 | 0.00 | - | 1 | 608 | 25.00% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 14.93 | 11.35 | 13.30 | 0.00 | - | 1 | 33 | 25.17% |
