Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
28.084,47+636,47(+2,32%)Dow Jones 30
34.382,13+360,73(+1,06%)BTC-EUR
37.822,55-2.349,60(-5,85%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,02-0,08 (-0,20%)
Börsenschluss: 4:02PM EDT
Strike:37.00
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521C00037000 | 2021-05-14 3:24PM EDT | 2021-05-21 | 3.10 | 3.00 | 3.10 | -0.15 | -4.62% | 53 | 441 | 43.75% |
| PFE210528C00037000 | 2021-05-13 2:18PM EDT | 2021-05-28 | 3.25 | 2.97 | 3.15 | 0.00 | - | 18 | 48 | 33.79% |
| PFE210604C00037000 | 2021-05-14 2:53PM EDT | 2021-06-04 | 3.17 | 3.00 | 3.20 | -0.18 | -5.37% | 11 | 76 | 30.08% |
| PFE210611C00037000 | 2021-05-10 9:58AM EDT | 2021-06-11 | 3.35 | 2.36 | 3.30 | 0.00 | - | 4 | 24 | 29.98% |
| PFE210618C00037000 | 2021-05-14 3:51PM EDT | 2021-06-18 | 3.25 | 3.20 | 3.30 | -0.20 | -5.80% | 109 | 5,555 | 26.66% |
| PFE210625C00037000 | 2021-05-07 10:04AM EDT | 2021-06-25 | 3.00 | 2.50 | 3.45 | 0.00 | - | 3 | 3 | 28.61% |
| PFE210716C00037000 | 2021-05-14 3:59PM EDT | 2021-07-16 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 42 | 6,178 | 25.44% |
| PFE210917C00037000 | 2021-05-14 12:54PM EDT | 2021-09-17 | 3.80 | 3.75 | 3.85 | -0.20 | -5.00% | 111 | 6,643 | 22.10% |
| PFE211217C00037000 | 2021-05-14 3:26PM EDT | 2021-12-17 | 4.23 | 4.10 | 4.25 | +0.53 | +14.32% | 3 | 409 | 20.75% |
| PFE220121C00037000 | 2021-05-14 2:56PM EDT | 2022-01-21 | 4.33 | 4.25 | 4.35 | -0.16 | -3.56% | 766 | 15,289 | 20.13% |
| PFE220916C00037000 | 2021-05-14 3:52PM EDT | 2022-09-16 | 4.84 | 4.80 | 4.95 | -0.21 | -4.16% | 1 | 2,486 | 18.12% |
| PFE230120C00037000 | 2021-05-14 12:22PM EDT | 2023-01-20 | 5.20 | 5.05 | 5.25 | -0.08 | -1.52% | 146 | 15,188 | 17.76% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521P00037000 | 2021-05-14 3:47PM EDT | 2021-05-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 27 | 3,834 | 35.55% |
| PFE210528P00037000 | 2021-05-14 11:49AM EDT | 2021-05-28 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 32 | 386 | 27.74% |
| PFE210604P00037000 | 2021-05-12 3:43PM EDT | 2021-06-04 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 1 | 138 | 24.71% |
| PFE210611P00037000 | 2021-05-13 10:20AM EDT | 2021-06-11 | 0.21 | 0.11 | 0.16 | 0.00 | - | 20 | 95 | 24.90% |
| PFE210618P00037000 | 2021-05-14 2:20PM EDT | 2021-06-18 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 107 | 10,061 | 23.05% |
| PFE210625P00037000 | 2021-05-12 2:08PM EDT | 2021-06-25 | 0.40 | 0.19 | 0.29 | 0.00 | - | 2 | 12 | 24.61% |
| PFE210716P00037000 | 2021-05-14 2:11PM EDT | 2021-07-16 | 0.37 | 0.38 | 0.40 | -0.05 | -11.90% | 12 | 2,326 | 22.61% |
| PFE210917P00037000 | 2021-05-14 2:21PM EDT | 2021-09-17 | 0.89 | 0.87 | 0.92 | -0.07 | -7.29% | 44 | 2,094 | 23.32% |
| PFE211217P00037000 | 2021-05-14 12:23PM EDT | 2021-12-17 | 1.45 | 1.46 | 1.53 | -0.08 | -5.23% | 201 | 592 | 23.61% |
| PFE220121P00037000 | 2021-05-14 3:14PM EDT | 2022-01-21 | 1.64 | 1.61 | 1.67 | -0.06 | -3.53% | 4 | 6,475 | 23.10% |
| PFE220916P00037000 | 2021-05-13 12:13PM EDT | 2022-09-16 | 2.93 | 2.86 | 3.05 | +0.03 | +1.03% | 1 | 2,433 | 24.83% |
| PFE230120P00037000 | 2021-05-14 3:57PM EDT | 2023-01-20 | 3.49 | 3.45 | 3.65 | -0.01 | -0.29% | 25 | 4,210 | 25.29% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
