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
56.378,13 -1.693,45 (-2,92%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:24.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00024000 | 2024-05-09 10:47AM EDT | 2024-05-10 | 3.68 | 3.95 | 4.05 | 0.00 | - | 2 | 14 | 171.88% |
| PFE240517C00024000 | 2024-05-10 10:25AM EDT | 2024-05-17 | 4.07 | 4.00 | 4.10 | +0.42 | +11.51% | 6 | 57 | 60.55% |
| PFE240524C00024000 | 2024-05-08 1:55PM EDT | 2024-05-24 | 4.15 | 3.90 | 4.15 | 0.00 | - | 10 | 1 | 58.59% |
| PFE240531C00024000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 3.80 | 4.05 | 4.15 | 0.00 | - | 1 | 2 | 48.44% |
| PFE240607C00024000 | 2024-05-09 10:54AM EDT | 2024-06-07 | 3.85 | 4.05 | 5.95 | 0.00 | - | 1 | 6 | 85.84% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 2024-06-14 | 3.51 | 4.10 | 4.25 | 0.00 | - | 1 | 1 | 44.14% |
| PFE240621C00024000 | 2024-05-09 1:37PM EDT | 2024-06-21 | 4.30 | 4.15 | 4.25 | 0.00 | - | 37 | 140 | 40.43% |
| PFE240628C00024000 | 2024-05-09 3:21PM EDT | 2024-06-28 | 4.36 | 4.15 | 5.05 | 0.00 | - | 20 | 20 | 51.81% |
| PFE240719C00024000 | 2024-05-10 9:52AM EDT | 2024-07-19 | 4.47 | 3.60 | 5.40 | +0.27 | +6.43% | 1 | 14 | 65.38% |
| PFE240816C00024000 | 2024-05-10 10:21AM EDT | 2024-08-16 | 4.45 | 4.35 | 4.50 | +0.55 | +14.10% | 5 | 9,285 | 34.18% |
| PFE240920C00024000 | 2024-05-09 12:08PM EDT | 2024-09-20 | 4.35 | 3.70 | 6.25 | 0.00 | - | 20 | 556 | 62.89% |
| PFE241018C00024000 | 2024-05-09 9:58AM EDT | 2024-10-18 | 4.22 | 4.55 | 4.65 | 0.00 | - | 6 | 1,069 | 29.76% |
| PFE241220C00024000 | 2024-05-09 3:07PM EDT | 2024-12-20 | 4.80 | 4.45 | 4.90 | -0.15 | -3.03% | 2 | 286 | 29.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00024000 | 2024-05-08 2:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 2,697 | 125.00% |
| PFE240517P00024000 | 2024-05-10 12:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 19,556 | 48.44% |
| PFE240524P00024000 | 2024-05-10 2:05PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 389 | 39.06% |
| PFE240531P00024000 | 2024-05-10 2:23PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 200 | 604 | 44.53% |
| PFE240607P00024000 | 2024-05-10 12:13PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 549 | 30.08% |
| PFE240614P00024000 | 2024-05-08 1:30PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 28.52% |
| PFE240621P00024000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 459 | 27,157 | 26.17% |
| PFE240719P00024000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.09 | 0.00 | - | 77 | 6,366 | 24.12% |
| PFE240816P00024000 | 2024-05-10 1:55PM EDT | 2024-08-16 | 0.21 | 0.17 | 0.20 | +0.01 | +5.00% | 34 | 8,557 | 25.20% |
| PFE240920P00024000 | 2024-05-09 3:05PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.27 | 0.00 | - | 16 | 7,050 | 23.78% |
| PFE241018P00024000 | 2024-05-09 9:47AM EDT | 2024-10-18 | 0.45 | 0.32 | 0.36 | 0.00 | - | 20 | 7,175 | 23.83% |
| PFE241220P00024000 | 2024-05-10 2:33PM EDT | 2024-12-20 | 0.63 | 0.58 | 0.65 | +0.03 | +5.00% | 584 | 941 | 25.44% |
