Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
28.084,47+636,47(+2,32%)Dow Jones 30
34.382,13+360,73(+1,06%)BTC-EUR
37.792,02-2.451,81(-6,09%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,02-0,08 (-0,20%)
Börsenschluss: 4:02PM EDT
Strike:33.00
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521C00033000 | 2021-05-13 1:36PM EDT | 2021-05-21 | 7.00 | 6.95 | 7.25 | 0.00 | - | 15 | 18 | 89.45% |
| PFE210611C00033000 | 2021-05-10 2:17PM EDT | 2021-06-11 | 7.18 | 7.00 | 7.30 | 0.00 | - | 5 | 5 | 56.54% |
| PFE210618C00033000 | 2021-05-14 3:02PM EDT | 2021-06-18 | 7.15 | 7.05 | 7.20 | -0.15 | -2.05% | 7 | 507 | 44.92% |
| PFE210716C00033000 | 2021-05-14 12:21PM EDT | 2021-07-16 | 7.30 | 7.05 | 7.30 | +0.04 | +0.55% | 2 | 153 | 37.31% |
| PFE210917C00033000 | 2021-05-14 11:02AM EDT | 2021-09-17 | 7.33 | 7.05 | 7.40 | -0.14 | -1.87% | 34 | 258 | 28.71% |
| PFE211217C00033000 | 2021-05-13 10:19AM EDT | 2021-12-17 | 7.35 | 7.25 | 7.60 | 0.00 | - | 23 | 82 | 25.00% |
| PFE220121C00033000 | 2021-05-14 10:01AM EDT | 2022-01-21 | 7.50 | 7.30 | 7.55 | -0.12 | -1.57% | 13 | 2,908 | 22.51% |
| PFE220916C00033000 | 2021-05-13 1:05PM EDT | 2022-09-16 | 7.65 | 7.60 | 7.75 | 0.00 | - | 17 | 634 | 18.04% |
| PFE230120C00033000 | 2021-05-14 12:06PM EDT | 2023-01-20 | 7.89 | 7.70 | 7.95 | -0.11 | -1.38% | 136 | 10,048 | 17.65% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521P00033000 | 2021-05-14 2:46PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,901 | 59.38% |
| PFE210528P00033000 | 2021-05-13 11:30AM EDT | 2021-05-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 109 | 43.75% |
| PFE210604P00033000 | 2021-05-10 10:26AM EDT | 2021-06-04 | 0.04 | 0.02 | 0.03 | 0.00 | - | 23 | 637 | 41.41% |
| PFE210611P00033000 | 2021-05-11 11:29AM EDT | 2021-06-11 | 0.05 | 0.01 | 0.09 | 0.00 | - | 140 | 183 | 43.16% |
| PFE210618P00033000 | 2021-05-14 1:43PM EDT | 2021-06-18 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 139 | 11,782 | 34.38% |
| PFE210716P00033000 | 2021-05-14 3:09PM EDT | 2021-07-16 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 1 | 11,026 | 29.10% |
| PFE210917P00033000 | 2021-05-14 1:55PM EDT | 2021-09-17 | 0.27 | 0.24 | 0.29 | -0.10 | -27.03% | 6 | 6,142 | 26.56% |
| PFE211217P00033000 | 2021-05-11 3:32PM EDT | 2021-12-17 | 0.63 | 0.53 | 0.58 | 0.00 | - | 355 | 1,029 | 25.05% |
| PFE220121P00033000 | 2021-05-14 3:41PM EDT | 2022-01-21 | 0.68 | 0.66 | 0.69 | -0.02 | -2.86% | 145 | 19,835 | 24.71% |
| PFE220916P00033000 | 2021-05-13 10:21AM EDT | 2022-09-16 | 1.45 | 1.49 | 1.56 | 0.00 | - | 15 | 5,306 | 24.85% |
| PFE230120P00033000 | 2021-05-13 1:52PM EDT | 2023-01-20 | 1.97 | 1.68 | 2.01 | 0.00 | - | 20 | 13,773 | 25.12% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
