Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.753,22 -895,66 (-1,36%) CMC Crypto 200
1.526,63 +38,09 (+2,56%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:15.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00015000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 13.71 | 12.90 | 15.55 | 0.00 | - | 5 | 9 | 210.55% |
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 13.30 | 12.65 | 15.00 | 0.00 | - | 100 | 6 | 146.09% |
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 13.04 | 13.60 | 14.50 | 0.00 | - | 6 | 34 | 124.51% |
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 2024-08-16 | 13.35 | 12.90 | 14.70 | 0.00 | - | 75 | 4 | 86.13% |
| PFE240920C00015000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 14.24 | 12.90 | 13.85 | 0.00 | - | 17 | 87 | 76.07% |
| PFE241018C00015000 | 2024-05-21 1:34PM EDT | 2024-10-18 | 13.60 | 12.90 | 13.95 | -0.35 | -2.51% | 8 | 32 | 73.83% |
| PFE241220C00015000 | 2024-05-09 10:52AM EDT | 2024-12-20 | 12.90 | 12.00 | 14.75 | 0.00 | - | 1 | 1 | 87.21% |
| PFE250117C00015000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 13.70 | 13.55 | 14.95 | 0.00 | - | 35 | 147 | 68.41% |
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 13.40 | 12.90 | 15.30 | 0.00 | - | 490 | 128 | 56.69% |
| PFE250620C00015000 | 2024-05-13 3:24PM EDT | 2025-06-20 | 13.58 | 13.40 | 13.95 | 0.00 | - | 5 | 13 | 45.61% |
| PFE251219C00015000 | 2024-05-14 2:21PM EDT | 2025-12-19 | 13.50 | 11.50 | 16.00 | 0.00 | - | 1 | 25 | 71.39% |
| PFE260116C00015000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 14.24 | 11.50 | 15.05 | 0.00 | - | 2 | 497 | 56.40% |
| PFE260618C00015000 | 2024-05-15 2:53PM EDT | 2026-06-18 | 13.90 | 11.95 | 16.00 | 0.00 | - | 4 | 468 | 62.31% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 4,405 | 90.63% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 62.50% |
| PFE240816P00015000 | 2024-05-20 10:13AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5,505 | 6,203 | 56.64% |
| PFE240920P00015000 | 2024-05-20 10:17AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 9,355 | 50.78% |
| PFE241018P00015000 | 2024-05-20 2:50PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3,267 | 3,400 | 47.66% |
| PFE241220P00015000 | 2024-05-17 2:44PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.06 | 0.00 | - | 25 | 195 | 42.58% |
| PFE250117P00015000 | 2024-05-20 10:24AM EDT | 2025-01-17 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 1 | 4,021 | 41.99% |
| PFE250321P00015000 | 2024-05-21 1:01PM EDT | 2025-03-21 | 0.07 | 0.03 | 0.10 | +0.03 | +75.00% | 2 | 1,344 | 38.87% |
| PFE250620P00015000 | 2024-05-20 3:38PM EDT | 2025-06-20 | 0.11 | 0.10 | 0.24 | 0.00 | - | 1 | 1,784 | 40.63% |
| PFE251219P00015000 | 2024-05-21 11:11AM EDT | 2025-12-19 | 0.20 | 0.14 | 0.40 | +0.02 | +11.11% | 10 | 1,641 | 38.04% |
| PFE260116P00015000 | 2024-05-21 3:17PM EDT | 2026-01-16 | 0.20 | 0.16 | 0.22 | 0.00 | - | 1 | 1,676 | 32.23% |
| PFE260618P00015000 | 2024-05-16 10:34AM EDT | 2026-06-18 | 0.36 | 0.00 | 0.90 | 0.00 | - | 1 | 441 | 42.04% |
