Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.364,95 -1.647,51 (-2,84%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00020000 | 2024-05-10 2:14PM EDT | 2024-05-10 | 7.95 | 7.30 | 8.90 | -0.32 | -3.87% | 1 | 1 | 382.81% |
| PFE240517C00020000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 7.99 | 7.30 | 8.10 | -0.16 | -1.96% | 12 | 63 | 135.16% |
| PFE240524C00020000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 7.60 | 7.95 | 8.10 | 0.00 | - | 2 | 0 | 73.44% |
| PFE240531C00020000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 8.15 | 8.00 | 8.15 | 0.00 | - | 1 | 0 | 76.56% |
| PFE240621C00020000 | 2024-05-10 10:40AM EDT | 2024-06-21 | 8.20 | 8.10 | 8.20 | +0.40 | +5.13% | 5 | 227 | 63.87% |
| PFE240719C00020000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 8.14 | 7.20 | 8.30 | 0.00 | - | 10 | 17 | 59.38% |
| PFE240816C00020000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 8.45 | 7.25 | 9.15 | 0.00 | - | 41 | 149 | 79.59% |
| PFE240920C00020000 | 2024-05-09 9:48AM EDT | 2024-09-20 | 7.65 | 7.40 | 9.00 | 0.00 | - | 20 | 325 | 64.65% |
| PFE241018C00020000 | 2024-05-08 3:18PM EDT | 2024-10-18 | 8.20 | 7.40 | 9.40 | 0.00 | - | 320 | 74 | 67.72% |
| PFE241220C00020000 | 2024-05-08 3:19PM EDT | 2024-12-20 | 8.30 | 7.60 | 8.85 | 0.00 | - | 495 | 163 | 46.83% |
| PFE250117C00020000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 8.53 | 7.95 | 8.60 | 0.00 | - | 316 | 2,121 | 38.97% |
| PFE250321C00020000 | 2024-05-10 10:25AM EDT | 2025-03-21 | 8.45 | 8.30 | 8.70 | +0.05 | +0.60% | 3 | 640 | 36.77% |
| PFE250620C00020000 | 2024-05-10 10:12AM EDT | 2025-06-20 | 8.45 | 7.90 | 9.15 | -0.09 | -1.05% | 170 | 1,235 | 39.26% |
| PFE251219C00020000 | 2024-05-10 9:50AM EDT | 2025-12-19 | 8.65 | 8.55 | 9.10 | -0.05 | -0.57% | 70 | 2,075 | 32.03% |
| PFE260116C00020000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 8.66 | 8.55 | 8.70 | -0.14 | -1.59% | 25 | 7,426 | 26.29% |
| PFE260618C00020000 | 2024-05-10 3:24PM EDT | 2026-06-18 | 8.65 | 8.45 | 10.00 | +0.10 | +1.17% | 1 | 1,446 | 36.76% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 250.00% |
| PFE240517P00020000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,744 | 87.50% |
| PFE240524P00020000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.01 | 0.00 | - | 90 | 1,553 | 65.63% |
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 10 | 76.56% |
| PFE240607P00020000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 139 | 66.80% |
| PFE240621P00020000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 72 | 9,920 | 52.34% |
| PFE240719P00020000 | 2024-05-07 12:31PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | 0.00 | - | 10 | 3,807 | 41.99% |
| PFE240816P00020000 | 2024-05-07 12:41PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.23 | 0.00 | - | 9 | 610 | 47.36% |
| PFE240920P00020000 | 2024-05-10 9:53AM EDT | 2024-09-20 | 0.06 | 0.05 | 0.11 | 0.00 | - | 4 | 12,359 | 34.38% |
| PFE241018P00020000 | 2024-05-09 1:13PM EDT | 2024-10-18 | 0.07 | 0.04 | 0.32 | 0.00 | - | 1 | 806 | 40.43% |
| PFE241220P00020000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 8 | 956 | 28.42% |
| PFE250117P00020000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 81 | 15,675 | 28.27% |
| PFE250321P00020000 | 2024-05-09 3:21PM EDT | 2025-03-21 | 0.27 | 0.24 | 0.33 | +0.01 | +3.85% | 2 | 7,474 | 29.20% |
| PFE250620P00020000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 0.42 | 0.38 | 0.56 | -0.06 | -12.50% | 4 | 6,060 | 30.23% |
| PFE251219P00020000 | 2024-05-10 10:25AM EDT | 2025-12-19 | 0.77 | 0.71 | 0.82 | -0.08 | -9.41% | 5 | 7,895 | 28.69% |
| PFE260116P00020000 | 2024-05-10 11:51AM EDT | 2026-01-16 | 0.88 | 0.73 | 0.90 | +0.01 | +1.15% | 5 | 6,355 | 29.05% |
| PFE260618P00020000 | 2024-05-09 3:34PM EDT | 2026-06-18 | 1.04 | 1.00 | 1.15 | 0.00 | - | 12 | 5,370 | 28.66% |
