Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.793,81 -875,26 (-1,40%) CMC Crypto 200
1.429,54 +14,78 (+1,04%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00027000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2,486 | 17,608 | 25.00% |
| PFE240503C00027000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 942 | 9,965 | 34.28% |
| PFE240510C00027000 | 2024-04-23 3:55PM EDT | 2024-05-10 | 0.40 | 0.38 | 0.41 | -0.01 | -2.44% | 476 | 41,643 | 29.59% |
| PFE240517C00027000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 0.43 | 0.41 | 0.44 | +0.01 | +2.38% | 743 | 38,452 | 26.27% |
| PFE240524C00027000 | 2024-04-23 3:25PM EDT | 2024-05-24 | 0.45 | 0.46 | 0.50 | -0.01 | -2.17% | 158 | 1,780 | 25.20% |
| PFE240531C00027000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 0.53 | 0.50 | 0.64 | -0.02 | -3.64% | 147 | 1,058 | 27.05% |
| PFE240719C00027000 | 2024-04-23 3:47PM EDT | 2024-07-19 | 0.99 | 0.98 | 1.01 | +0.01 | +1.02% | 182 | 6,606 | 25.34% |
| PFE240816C00027000 | 2024-04-23 3:42PM EDT | 2024-08-16 | 1.15 | 1.14 | 1.17 | -0.03 | -2.54% | 522 | 3,096 | 24.78% |
| PFE241018C00027000 | 2024-04-22 3:07PM EDT | 2024-10-18 | 1.48 | 1.49 | 1.55 | -0.09 | -5.73% | 3 | 938 | 25.15% |
| PFE241220C00027000 | 2024-04-23 11:17AM EDT | 2024-12-20 | 1.88 | 1.56 | 1.87 | -0.02 | -1.05% | 5 | 23 | 25.37% |
| PFE260618C00027000 | 2024-04-23 2:30PM EDT | 2026-06-18 | 3.90 | 3.85 | 4.10 | -0.06 | -1.52% | 78 | 3,434 | 28.57% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00027000 | 2024-04-23 3:31PM EDT | 2024-04-26 | 0.76 | 0.66 | 0.74 | -0.05 | -6.17% | 61 | 2,695 | 25.00% |
| PFE240503P00027000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.98 | 0.97 | 0.99 | -0.05 | -4.85% | 180 | 7,981 | 31.84% |
| PFE240510P00027000 | 2024-04-23 12:27PM EDT | 2024-05-10 | 1.35 | 1.11 | 1.57 | +0.11 | +8.87% | 47 | 1,843 | 50.78% |
| PFE240517P00027000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.36 | 1.32 | 1.38 | +0.01 | +0.74% | 156 | 60,386 | 36.08% |
| PFE240524P00027000 | 2024-04-23 3:06PM EDT | 2024-05-24 | 1.44 | 1.22 | 1.43 | -0.04 | -2.70% | 20 | 233 | 33.55% |
| PFE240531P00027000 | 2024-04-23 11:59AM EDT | 2024-05-31 | 1.47 | 1.34 | 1.47 | +0.02 | +1.38% | 8 | 85 | 31.54% |
| PFE240719P00027000 | 2024-04-23 9:54AM EDT | 2024-07-19 | 1.71 | 1.73 | 1.77 | -0.04 | -2.29% | 4 | 8,519 | 26.91% |
| PFE240816P00027000 | 2024-04-23 10:32AM EDT | 2024-08-16 | 2.08 | 2.07 | 2.10 | 0.00 | - | 75 | 2,111 | 29.05% |
| PFE241018P00027000 | 2024-04-23 2:21PM EDT | 2024-10-18 | 2.35 | 2.08 | 2.35 | -0.21 | -8.20% | 30 | 7,805 | 26.78% |
| PFE241220P00027000 | 2024-04-22 9:31AM EDT | 2024-12-20 | 2.90 | 2.63 | 2.92 | 0.00 | - | 1 | 16 | 29.71% |
| PFE260618P00027000 | 2024-04-23 1:11PM EDT | 2026-06-18 | 4.43 | 4.35 | 4.45 | +0.06 | +1.37% | 1 | 2,139 | 26.45% |
