Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.230,23 +2.768,68 (+4,99%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 2024-05-10 | 3.25 | 5.15 | 5.65 | 0.00 | - | 1 | 55 | 98.83% |
| PFE240517C00022500 | 2024-05-01 10:03AM EDT | 2024-05-17 | 4.10 | 5.25 | 7.00 | 0.00 | - | 1 | 2 | 136.82% |
| PFE240621C00022500 | 2024-05-03 2:19PM EDT | 2024-06-21 | 5.14 | 5.10 | 6.40 | -0.04 | -0.77% | 1 | 290 | 57.81% |
| PFE240920C00022500 | 2024-05-03 10:25AM EDT | 2024-09-20 | 5.21 | 5.30 | 5.45 | -0.04 | -0.76% | 5 | 827 | 24.46% |
| PFE250117C00022500 | 2024-05-03 3:57PM EDT | 2025-01-17 | 5.76 | 5.55 | 5.70 | +0.20 | +3.60% | 16 | 3,760 | 24.12% |
| PFE250321C00022500 | 2024-05-03 3:58PM EDT | 2025-03-21 | 5.78 | 5.55 | 6.10 | -0.02 | -0.34% | 22 | 2,211 | 28.15% |
| PFE251219C00022500 | 2024-05-03 1:10PM EDT | 2025-12-19 | 6.25 | 6.15 | 7.55 | -0.35 | -5.30% | 2 | 702 | 34.68% |
| PFE260116C00022500 | 2024-05-03 3:40PM EDT | 2026-01-16 | 6.45 | 6.25 | 6.75 | -0.05 | -0.77% | 256 | 3,978 | 26.66% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00022500 | 2024-05-03 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 106 | 62.50% |
| PFE240517P00022500 | 2024-05-01 9:32AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 1,894 | 53.13% |
| PFE240621P00022500 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 55 | 19,435 | 36.52% |
| PFE240920P00022500 | 2024-05-03 12:30PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.25 | +0.01 | +4.00% | 61 | 25,245 | 28.61% |
| PFE250117P00022500 | 2024-05-03 3:25PM EDT | 2025-01-17 | 0.57 | 0.55 | 0.58 | -0.03 | -5.00% | 109 | 49,625 | 27.78% |
| PFE250321P00022500 | 2024-05-03 2:40PM EDT | 2025-03-21 | 0.80 | 0.74 | 1.33 | +0.02 | +2.56% | 17 | 28,098 | 35.67% |
| PFE251219P00022500 | 2024-05-02 3:16PM EDT | 2025-12-19 | 1.58 | 1.46 | 1.57 | +0.07 | +4.64% | 10 | 9,055 | 28.54% |
| PFE260116P00022500 | 2024-05-03 11:51AM EDT | 2026-01-16 | 1.57 | 1.55 | 1.66 | -0.05 | -3.09% | 8 | 22,618 | 28.74% |
