Deutsche Märkte öffnen in 1 Stunde 6 Minute
Nikkei 225
37.631,74 -828,34 (-2,15%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.990,49 -2.329,73 (-3,74%) CMC Crypto 200
1.389,55 -34,55 (-2,43%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:23.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PFE240503C00023000 | 2024-04-22 10:01AM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240510C00023000 | 2024-04-19 10:34AM EDT | 2024-05-10 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240517C00023000 | 2024-04-22 2:16PM EDT | 2024-05-17 | 3.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240524C00023000 | 2024-04-15 3:39PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240531C00023000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240719C00023000 | 2024-04-24 3:41PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240816C00023000 | 2024-04-24 10:09AM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE241018C00023000 | 2024-04-24 11:36AM EDT | 2024-10-18 | 3.66 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PFE250620C00023000 | 2024-04-23 11:36AM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE260618C00023000 | 2024-04-24 9:32AM EDT | 2026-06-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240503P00023000 | 2024-04-24 1:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240510P00023000 | 2024-04-24 3:15PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PFE240517P00023000 | 2024-04-24 2:00PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PFE240524P00023000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PFE240531P00023000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE240719P00023000 | 2024-04-24 2:08PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PFE240816P00023000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| PFE241018P00023000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PFE241220P00023000 | 2024-04-24 2:21PM EDT | 2024-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PFE250620P00023000 | 2024-04-24 1:55PM EDT | 2025-06-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| PFE260618P00023000 | 2024-04-24 12:15PM EDT | 2026-06-18 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
