Deutsche Märkte geschlossen
DAX
15.416,64+216,94(+1,43%)Euro Stoxx 50
4.017,44+64,99(+1,64%)Dow Jones 30
34.382,13+360,73(+1,06%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,02-0,08 (-0,20%)
Börsenschluss: 4:02PM EDT
Strike:40.00
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521C00040000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 0.44 | 0.41 | 0.43 | -0.13 | -22.81% | 5,008 | 28,726 | 20.51% |
| PFE210528C00040000 | 2021-05-14 3:44PM EDT | 2021-05-28 | 0.60 | 0.57 | 0.60 | -0.18 | -23.08% | 391 | 3,204 | 19.58% |
| PFE210604C00040000 | 2021-05-14 3:17PM EDT | 2021-06-04 | 0.77 | 0.70 | 0.78 | -0.18 | -18.95% | 437 | 2,134 | 20.61% |
| PFE210611C00040000 | 2021-05-14 3:43PM EDT | 2021-06-11 | 0.89 | 0.86 | 0.91 | -0.17 | -16.04% | 127 | 775 | 20.75% |
| PFE210618C00040000 | 2021-05-14 3:58PM EDT | 2021-06-18 | 0.99 | 0.96 | 1.01 | -0.16 | -13.91% | 3,356 | 44,013 | 20.51% |
| PFE210625C00040000 | 2021-05-14 3:23PM EDT | 2021-06-25 | 1.10 | 1.00 | 1.12 | -0.15 | -12.00% | 13 | 142 | 20.75% |
| PFE210716C00040000 | 2021-05-14 3:23PM EDT | 2021-07-16 | 1.37 | 1.36 | 1.40 | -0.13 | -8.67% | 1,736 | 39,752 | 21.14% |
| PFE210917C00040000 | 2021-05-14 3:54PM EDT | 2021-09-17 | 1.90 | 1.87 | 1.93 | -0.14 | -6.86% | 177 | 11,915 | 20.56% |
| PFE211217C00040000 | 2021-05-14 3:59PM EDT | 2021-12-17 | 2.44 | 2.41 | 2.47 | -0.16 | -6.15% | 388 | 6,644 | 20.04% |
| PFE220121C00040000 | 2021-05-14 3:58PM EDT | 2022-01-21 | 2.61 | 2.55 | 2.62 | 0.00 | - | 669 | 26,563 | 19.73% |
| PFE220617C00040000 | 2021-05-14 3:37PM EDT | 2022-06-17 | 3.10 | 2.87 | 3.15 | -0.10 | -3.13% | 18 | 1,746 | 18.86% |
| PFE220916C00040000 | 2021-05-14 1:03PM EDT | 2022-09-16 | 3.35 | 3.30 | 3.40 | -0.10 | -2.90% | 297 | 4,898 | 18.37% |
| PFE230120C00040000 | 2021-05-14 12:48PM EDT | 2023-01-20 | 3.69 | 3.65 | 3.80 | -0.15 | -3.91% | 156 | 16,034 | 18.32% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521P00040000 | 2021-05-14 3:58PM EDT | 2021-05-21 | 0.38 | 0.38 | 0.41 | -0.06 | -13.64% | 2,491 | 14,562 | 20.51% |
| PFE210528P00040000 | 2021-05-14 2:38PM EDT | 2021-05-28 | 0.54 | 0.56 | 0.69 | -0.05 | -8.47% | 220 | 230 | 23.24% |
| PFE210604P00040000 | 2021-05-14 3:30PM EDT | 2021-06-04 | 0.66 | 0.67 | 0.74 | -0.16 | -19.51% | 24 | 699 | 20.07% |
| PFE210611P00040000 | 2021-05-14 3:59PM EDT | 2021-06-11 | 0.80 | 0.79 | 0.87 | -0.06 | -6.98% | 20 | 567 | 20.26% |
| PFE210618P00040000 | 2021-05-14 3:55PM EDT | 2021-06-18 | 0.92 | 0.93 | 0.95 | -0.04 | -4.17% | 1,095 | 3,650 | 19.73% |
| PFE210625P00040000 | 2021-05-14 2:15PM EDT | 2021-06-25 | 1.01 | 1.00 | 1.16 | -0.03 | -2.88% | 11 | 29 | 21.88% |
| PFE210716P00040000 | 2021-05-14 2:04PM EDT | 2021-07-16 | 1.25 | 1.27 | 1.30 | -0.05 | -3.85% | 276 | 5,529 | 19.92% |
| PFE210917P00040000 | 2021-05-14 3:44PM EDT | 2021-09-17 | 2.05 | 2.06 | 2.13 | -0.02 | -0.97% | 44 | 988 | 22.93% |
| PFE211217P00040000 | 2021-05-14 3:35PM EDT | 2021-12-17 | 2.82 | 2.72 | 2.97 | -0.07 | -2.42% | 40 | 2,300 | 24.32% |
| PFE220121P00040000 | 2021-05-14 3:07PM EDT | 2022-01-21 | 2.99 | 2.92 | 3.05 | -0.03 | -0.99% | 41 | 6,656 | 23.17% |
| PFE220617P00040000 | 2021-05-14 1:18PM EDT | 2022-06-17 | 4.01 | 3.95 | 4.10 | -0.09 | -2.20% | 10 | 204 | 24.74% |
| PFE220916P00040000 | 2021-05-11 3:12PM EDT | 2022-09-16 | 4.49 | 4.40 | 4.65 | 0.00 | - | 2 | 95 | 25.33% |
| PFE230120P00040000 | 2021-05-14 10:11AM EDT | 2023-01-20 | 5.15 | 5.05 | 5.20 | +0.02 | +0.39% | 7 | 1,058 | 25.28% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
