Deutsche Märkte geschlossen

Pfizer Inc. (PFE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
27,75-0,03 (-0,11%)
Börsenschluss: 04:00PM EDT
27,77 +0,02 (+0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE240405C000400002024-03-13 9:53AM EDT2024-04-050.010.000.010.00-22290.63%
PFE240419C000400002024-03-25 3:05PM EDT2024-04-190.010.000.010.00-11,50256.25%
PFE240517C000400002024-03-19 11:00AM EDT2024-05-170.030.010.020.00-488942.97%
PFE240621C000400002024-03-28 12:28PM EDT2024-06-210.020.020.030.00-13813,10634.96%
PFE240719C000400002024-03-28 11:45AM EDT2024-07-190.050.020.05-0.02-28.57%18837332.62%
PFE240816C000400002024-03-26 9:54AM EDT2024-08-160.050.040.180.00-17839836.91%
PFE240920C000400002024-03-28 12:58PM EDT2024-09-200.080.060.10-0.03-27.27%247,25629.49%
PFE241018C000400002024-03-27 10:10AM EDT2024-10-180.110.080.12+0.01+10.00%212928.32%
PFE250117C000400002024-03-28 3:00PM EDT2025-01-170.230.220.25-0.01-4.17%42842,82727.44%
PFE250321C000400002024-03-28 3:56PM EDT2025-03-210.360.300.34-0.01-2.70%22,51526.81%
PFE250620C000400002024-03-28 2:48PM EDT2025-06-200.600.390.59+0.05+9.09%121,22627.81%
PFE251219C000400002024-03-28 1:39PM EDT2025-12-191.000.921.08+0.02+2.04%968,00928.52%
PFE260116C000400002024-03-28 3:44PM EDT2026-01-161.091.051.11-0.03-2.68%1,02117,48928.17%
PFE260618C000400002024-03-28 3:29PM EDT2026-06-181.531.461.54+0.11+7.75%42,92928.72%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE240419P000400002024-03-13 12:26PM EDT2024-04-1911.5511.7512.650.00-22112.89%
PFE240517P000400002024-01-25 4:59PM EDT2024-05-1712.2012.0512.450.00-3063.48%
PFE240621P000400002024-03-13 3:48PM EDT2024-06-2111.8011.4513.400.00-172,14179.49%
PFE240816P000400002024-01-26 12:15PM EDT2024-08-1612.6011.7512.650.00-2044.63%
PFE240920P000400002024-03-04 10:33AM EDT2024-09-2014.0012.3513.000.00-102647.85%
PFE250117P000400002024-03-26 9:59AM EDT2025-01-1712.7811.6512.800.00-48,23433.69%
PFE250321P000400002024-03-21 9:30AM EDT2025-03-2112.6112.4012.750.00-239129.79%
PFE250620P000400002024-02-01 3:22PM EDT2025-06-2012.9012.2513.750.00-2112738.28%
PFE251219P000400002024-03-13 12:43PM EDT2025-12-1912.2012.5513.550.00-876930.58%
PFE260116P000400002024-03-22 2:17PM EDT2026-01-1612.9612.5514.400.00-555736.76%
PFE260618P000400002024-03-28 2:41PM EDT2026-06-1812.8012.2013.65-0.72-5.33%1327.74%