Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.920,22 +144,84 (+0,38%) Gold
2.411,00 +13,00 (+0,54%) EUR/USD
1,0653 +0,0007 (+0,06%) Bitcoin EUR
60.270,09 +847,52 (+1,43%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Strike:30.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00030000 | 2024-04-19 1:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 44,411 | 118.75% |
| PFE240426C00030000 | 2024-04-19 1:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,934 | 45.31% |
| PFE240503C00030000 | 2024-04-19 2:24PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 553 | 4,068 | 39.06% |
| PFE240510C00030000 | 2024-04-19 2:53PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 149 | 1,118 | 33.99% |
| PFE240517C00030000 | 2024-04-19 2:45PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 304 | 24,754 | 31.06% |
| PFE240524C00030000 | 2024-04-18 10:24AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | 0.00 | - | 130 | 2,236 | 28.91% |
| PFE240531C00030000 | 2024-04-19 10:27AM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | +0.01 | +25.00% | 8 | 145 | 27.34% |
| PFE240621C00030000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.13 | +0.03 | +27.27% | 466 | 31,800 | 25.98% |
| PFE240719C00030000 | 2024-04-19 2:53PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.23 | +0.04 | +22.22% | 176 | 4,984 | 25.49% |
| PFE240816C00030000 | 2024-04-19 2:42PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.35 | +0.08 | +32.00% | 76 | 11,861 | 25.59% |
| PFE240920C00030000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.45 | +0.09 | +25.71% | 160 | 15,037 | 24.66% |
| PFE241018C00030000 | 2024-04-19 2:28PM EDT | 2024-10-18 | 0.56 | 0.54 | 0.58 | +0.12 | +27.27% | 21 | 2,936 | 25.10% |
| PFE250117C00030000 | 2024-04-19 2:45PM EDT | 2025-01-17 | 0.92 | 0.93 | 0.97 | +0.11 | +13.58% | 593 | 44,587 | 25.78% |
| PFE250321C00030000 | 2024-04-19 1:46PM EDT | 2025-03-21 | 1.11 | 1.15 | 1.28 | +0.08 | +7.77% | 61 | 9,964 | 26.76% |
| PFE250620C00030000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 1.47 | 1.44 | 1.54 | +0.14 | +10.53% | 158 | 14,010 | 26.25% |
| PFE251219C00030000 | 2024-04-19 2:48PM EDT | 2025-12-19 | 2.15 | 2.03 | 2.24 | +0.20 | +10.26% | 22 | 5,246 | 27.44% |
| PFE260116C00030000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 2.34 | 2.29 | 2.40 | +0.24 | +11.43% | 277 | 31,017 | 28.03% |
| PFE260618C00030000 | 2024-04-19 12:10PM EDT | 2026-06-18 | 2.76 | 2.75 | 2.84 | +0.16 | +6.15% | 4 | 2,123 | 28.10% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00030000 | 2024-04-18 2:49PM EDT | 2024-04-19 | 4.10 | 4.05 | 4.15 | -0.60 | -12.77% | 5 | 618 | 173.44% |
| PFE240426P00030000 | 2024-04-19 9:56AM EDT | 2024-04-26 | 4.55 | 4.05 | 4.15 | -0.16 | -3.40% | 37 | 0 | 61.33% |
| PFE240503P00030000 | 2024-04-12 11:19AM EDT | 2024-05-03 | 3.84 | 3.65 | 4.70 | 0.00 | - | 3 | 0 | 54.30% |
| PFE240510P00030000 | 2024-04-03 9:48AM EDT | 2024-05-10 | 3.00 | 4.15 | 4.75 | 0.00 | - | 2 | 3 | 63.28% |
| PFE240517P00030000 | 2024-04-19 1:54PM EDT | 2024-05-17 | 4.50 | 4.20 | 4.60 | -0.50 | -10.00% | 7 | 2,807 | 52.54% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 2024-05-24 | 4.83 | 4.20 | 4.55 | 0.00 | - | 122 | 45 | 53.71% |
| PFE240531P00030000 | 2024-04-19 10:22AM EDT | 2024-05-31 | 4.79 | 4.20 | 4.75 | +0.39 | +8.86% | 1 | 3 | 56.40% |
| PFE240621P00030000 | 2024-04-19 2:42PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.55 | -0.50 | -10.00% | 154 | 24,013 | 40.33% |
| PFE240719P00030000 | 2024-04-19 12:30PM EDT | 2024-07-19 | 4.60 | 4.35 | 4.80 | -0.45 | -8.91% | 4 | 396 | 39.75% |
| PFE240816P00030000 | 2024-04-19 9:56AM EDT | 2024-08-16 | 5.10 | 4.65 | 4.75 | -0.10 | -1.92% | 3 | 519 | 33.79% |
| PFE240920P00030000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 4.95 | 4.75 | 4.80 | -0.25 | -4.81% | 3 | 10,490 | 30.62% |
| PFE241018P00030000 | 2024-04-18 9:46AM EDT | 2024-10-18 | 5.35 | 4.80 | 4.85 | 0.00 | - | 406 | 336 | 29.00% |
| PFE250117P00030000 | 2024-04-19 2:24PM EDT | 2025-01-17 | 5.15 | 5.05 | 5.15 | -0.40 | -7.21% | 104 | 19,982 | 27.59% |
| PFE250321P00030000 | 2024-04-18 10:12AM EDT | 2025-03-21 | 5.70 | 5.25 | 5.35 | 0.00 | - | 1 | 2,082 | 27.10% |
| PFE250620P00030000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 5.70 | 5.45 | 5.60 | -0.26 | -4.36% | 105 | 3,430 | 26.47% |
| PFE251219P00030000 | 2024-04-17 1:43PM EDT | 2025-12-19 | 6.30 | 6.00 | 6.10 | 0.00 | - | 2 | 9,477 | 26.10% |
| PFE260116P00030000 | 2024-04-19 11:57AM EDT | 2026-01-16 | 6.15 | 6.05 | 6.25 | -0.35 | -5.38% | 421 | 26,211 | 26.65% |
| PFE260618P00030000 | 2024-04-19 2:47PM EDT | 2026-06-18 | 6.45 | 6.35 | 6.55 | -0.33 | -4.87% | 120 | 1,017 | 25.95% |
