Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
37.602,28 -26,20 (-0,07%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.763,09 -438,78 (-0,73%) CMC Crypto 200
1.386,53 +3,95 (+0,29%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:21.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00021000 | 2024-04-24 2:36PM EDT | 2024-04-26 | 5.30 | 3.55 | 4.35 | 0.00 | - | 1 | 1 | 239.06% |
| PFE240517C00021000 | 2024-04-17 10:00AM EDT | 2024-05-17 | 4.60 | 4.10 | 4.40 | 0.00 | - | 5 | 49 | 57.03% |
| PFE240621C00021000 | 2024-04-25 2:32PM EDT | 2024-06-21 | 4.50 | 4.05 | 4.55 | -0.94 | -17.28% | 1 | 194 | 43.75% |
| PFE240719C00021000 | 2024-03-06 12:31PM EDT | 2024-07-19 | 6.60 | 5.20 | 7.95 | 0.00 | - | 1 | 1 | 93.07% |
| PFE240816C00021000 | 2024-04-23 9:41AM EDT | 2024-08-16 | 5.49 | 4.20 | 5.50 | 0.00 | - | 2 | 21 | 56.54% |
| PFE240920C00021000 | 2024-04-25 1:45PM EDT | 2024-09-20 | 4.70 | 3.95 | 4.55 | -0.75 | -13.76% | 9 | 23 | 27.15% |
| PFE241018C00021000 | 2024-04-25 2:44PM EDT | 2024-10-18 | 4.71 | 4.50 | 4.60 | -1.29 | -21.50% | 1 | 2 | 26.22% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00021000 | 2024-04-22 11:54AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 34 | 248.44% |
| PFE240503P00021000 | 2024-04-22 11:13AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 21 | 82.42% |
| PFE240510P00021000 | 2024-04-25 2:21PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 100 | 173 | 52.34% |
| PFE240517P00021000 | 2024-04-25 2:37PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.07 | 0.00 | - | 14 | 2,418 | 48.44% |
| PFE240524P00021000 | 2024-04-19 1:43PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 104 | 237 | 39.26% |
| PFE240531P00021000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 210 | 94 | 37.70% |
| PFE240621P00021000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 43 | 9,796 | 32.52% |
| PFE240719P00021000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.19 | +0.05 | +41.67% | 28 | 1,827 | 31.54% |
| PFE240816P00021000 | 2024-04-19 1:14PM EDT | 2024-08-16 | 0.29 | 0.29 | 0.32 | +0.03 | +11.54% | 2 | 293 | 32.13% |
| PFE240920P00021000 | 2024-04-25 2:25PM EDT | 2024-09-20 | 0.36 | 0.36 | 0.40 | +0.01 | +2.86% | 116 | 5,213 | 30.27% |
| PFE241018P00021000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 0.46 | 0.44 | 0.48 | +0.13 | +39.39% | 85 | 1,528 | 29.74% |
| PFE241220P00021000 | 2024-04-25 12:28PM EDT | 2024-12-20 | 0.66 | 0.67 | 0.74 | +0.12 | +22.22% | 53 | 12 | 30.42% |
