Deutsche Märkte öffnen in 29 Minuten
Nikkei 225
37.068,35 -1.011,35 (-2,65%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.301,51 +790,52 (+1,37%) CMC Crypto 200
1.280,14 -32,49 (-2,48%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00025000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,815 | 0 | 0.00% |
| PFE240426C00025000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.65 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| PFE240503C00025000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 0.89 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| PFE240510C00025000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 0.96 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| PFE240517C00025000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,009 | 0 | 0.00% |
| PFE240524C00025000 | 2024-04-18 12:12PM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PFE240531C00025000 | 2024-04-18 3:30PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| PFE240621C00025000 | 2024-04-18 2:50PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| PFE240719C00025000 | 2024-04-18 2:27PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PFE240816C00025000 | 2024-04-18 3:34PM EDT | 2024-08-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| PFE240920C00025000 | 2024-04-18 1:23PM EDT | 2024-09-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| PFE241018C00025000 | 2024-04-18 3:49PM EDT | 2024-10-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| PFE250117C00025000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 0.00% |
| PFE250321C00025000 | 2024-04-18 3:28PM EDT | 2025-03-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PFE250620C00025000 | 2024-04-18 3:40PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| PFE251219C00025000 | 2024-04-18 3:15PM EDT | 2025-12-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE260116C00025000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| PFE260618C00025000 | 2024-04-18 2:07PM EDT | 2026-06-18 | 4.21 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00025000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 12.50% |
| PFE240426P00025000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,211 | 0 | 3.13% |
| PFE240503P00025000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 3.13% |
| PFE240510P00025000 | 2024-04-18 3:44PM EDT | 2024-05-10 | 0.72 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| PFE240517P00025000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4,105 | 0 | 1.56% |
| PFE240524P00025000 | 2024-04-18 3:20PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| PFE240531P00025000 | 2024-04-18 3:54PM EDT | 2024-05-31 | 0.87 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| PFE240621P00025000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 1.56% |
| PFE240719P00025000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.78% |
| PFE240816P00025000 | 2024-04-18 2:10PM EDT | 2024-08-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| PFE240920P00025000 | 2024-04-18 2:05PM EDT | 2024-09-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.78% |
| PFE241018P00025000 | 2024-04-18 3:41PM EDT | 2024-10-18 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PFE250117P00025000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,671 | 0 | 0.78% |
| PFE250321P00025000 | 2024-04-18 1:30PM EDT | 2025-03-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| PFE250620P00025000 | 2024-04-18 12:41PM EDT | 2025-06-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| PFE251219P00025000 | 2024-04-18 2:47PM EDT | 2025-12-19 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| PFE260116P00025000 | 2024-04-18 1:38PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.39% |
| PFE260618P00025000 | 2024-04-18 3:55PM EDT | 2026-06-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
