Deutsche Märkte öffnen in 2 Stunden 27 Minuten
Nikkei 225
37.966,40 +337,92 (+0,90%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.000,86 +81,82 (+0,14%) CMC Crypto 200
1.386,50 +3,93 (+0,28%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:29.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00029000 | 2024-04-25 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 26 | 0 | 50.00% |
| PFE240503C00029000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 364 | 0 | 25.00% |
| PFE240510C00029000 | 2024-04-25 12:41PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 93 | 0 | 12.50% |
| PFE240517C00029000 | 2024-04-25 3:30PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,762 | 0 | 12.50% |
| PFE240524C00029000 | 2024-04-25 1:17PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 8 | 0 | 12.50% |
| PFE240531C00029000 | 2024-04-25 12:47PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PFE240621C00029000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 6.25% |
| PFE240719C00029000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| PFE240816C00029000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | -0.16 | -30.77% | 121 | 0 | 6.25% |
| PFE240920C00029000 | 2024-04-25 3:02PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | -0.20 | -28.99% | 119 | 0 | 6.25% |
| PFE241018C00029000 | 2024-04-25 3:22PM EDT | 2024-10-18 | 0.64 | 0.00 | 0.00 | -0.18 | -21.95% | 157 | 0 | 6.25% |
| PFE241220C00029000 | 2024-04-25 11:22AM EDT | 2024-12-20 | 0.93 | 0.00 | 0.00 | -0.23 | -19.83% | 3 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00029000 | 2024-04-25 10:36AM EDT | 2024-04-26 | 3.35 | 0.00 | 0.00 | +0.65 | +24.07% | 225 | 0 | 0.00% |
| PFE240503P00029000 | 2024-04-24 1:31PM EDT | 2024-05-03 | 2.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PFE240510P00029000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00029000 | 2024-04-24 3:19PM EDT | 2024-05-17 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2,007 | 0 | 0.00% |
| PFE240524P00029000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PFE240531P00029000 | 2024-04-18 9:58AM EDT | 2024-05-31 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00029000 | 2024-04-25 3:01PM EDT | 2024-06-21 | 4.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240719P00029000 | 2024-04-25 1:01PM EDT | 2024-07-19 | 4.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PFE240816P00029000 | 2024-04-22 3:36PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240920P00029000 | 2024-04-25 3:01PM EDT | 2024-09-20 | 4.37 | 0.00 | 0.00 | +0.72 | +19.73% | 8 | 0 | 0.00% |
| PFE241018P00029000 | 2024-04-24 9:48AM EDT | 2024-10-18 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241220P00029000 | 2024-04-25 1:41PM EDT | 2024-12-20 | 4.62 | 0.00 | 0.00 | +0.55 | +13.51% | 1 | 0 | 0.00% |
