Deutsche Märkte öffnen in 8 Stunden 31 Minuten

Pfizer Inc. (PFE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,02-0,08 (-0,20%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Strike:37.00
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210521C000370002021-05-14 3:24PM EDT2021-05-213.103.003.10-0.15-4.62%5344143.75%
PFE210528C000370002021-05-13 2:18PM EDT2021-05-283.252.973.150.00-184833.79%
PFE210604C000370002021-05-14 2:53PM EDT2021-06-043.173.003.20-0.18-5.37%117630.08%
PFE210611C000370002021-05-10 9:58AM EDT2021-06-113.352.363.300.00-42429.98%
PFE210618C000370002021-05-14 3:51PM EDT2021-06-183.253.203.30-0.20-5.80%1095,55526.66%
PFE210625C000370002021-05-07 10:04AM EDT2021-06-253.002.503.450.00-3328.61%
PFE210716C000370002021-05-14 3:59PM EDT2021-07-163.503.403.55-0.20-5.41%426,17825.44%
PFE210917C000370002021-05-14 12:54PM EDT2021-09-173.803.753.85-0.20-5.00%1116,64322.10%
PFE211217C000370002021-05-14 3:26PM EDT2021-12-174.234.104.25+0.53+14.32%340920.75%
PFE220121C000370002021-05-14 2:56PM EDT2022-01-214.334.254.35-0.16-3.56%76615,28920.13%
PFE220916C000370002021-05-14 3:52PM EDT2022-09-164.844.804.95-0.21-4.16%12,48618.12%
PFE230120C000370002021-05-14 12:22PM EDT2023-01-205.205.055.25-0.08-1.52%14615,18817.76%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210521P000370002021-05-14 3:47PM EDT2021-05-210.030.020.030.00-273,83435.55%
PFE210528P000370002021-05-14 11:49AM EDT2021-05-280.060.050.06-0.01-14.29%3238627.74%
PFE210604P000370002021-05-12 3:43PM EDT2021-06-040.090.080.09-0.11-55.00%113824.71%
PFE210611P000370002021-05-13 10:20AM EDT2021-06-110.210.110.160.00-209524.90%
PFE210618P000370002021-05-14 2:20PM EDT2021-06-180.180.170.18-0.04-18.18%10710,06123.05%
PFE210625P000370002021-05-12 2:08PM EDT2021-06-250.400.190.290.00-21224.61%
PFE210716P000370002021-05-14 2:11PM EDT2021-07-160.370.380.40-0.05-11.90%122,32622.61%
PFE210917P000370002021-05-14 2:21PM EDT2021-09-170.890.870.92-0.07-7.29%442,09423.32%
PFE211217P000370002021-05-14 12:23PM EDT2021-12-171.451.461.53-0.08-5.23%20159223.61%
PFE220121P000370002021-05-14 3:14PM EDT2022-01-211.641.611.67-0.06-3.53%46,47523.10%
PFE220916P000370002021-05-13 12:13PM EDT2022-09-162.932.863.05+0.03+1.03%12,43324.83%
PFE230120P000370002021-05-14 3:57PM EDT2023-01-203.493.453.65-0.01-0.29%254,21025.29%