Deutsche Märkte geschlossen

Pfizer Inc. (PFE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,02-0,08 (-0,20%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210521C000400002021-05-14 3:59PM EDT2021-05-210.440.410.43-0.13-22.81%5,00828,72620.51%
PFE210528C000400002021-05-14 3:44PM EDT2021-05-280.600.570.60-0.18-23.08%3913,20419.58%
PFE210604C000400002021-05-14 3:17PM EDT2021-06-040.770.700.78-0.18-18.95%4372,13420.61%
PFE210611C000400002021-05-14 3:43PM EDT2021-06-110.890.860.91-0.17-16.04%12777520.75%
PFE210618C000400002021-05-14 3:58PM EDT2021-06-180.990.961.01-0.16-13.91%3,35644,01320.51%
PFE210625C000400002021-05-14 3:23PM EDT2021-06-251.101.001.12-0.15-12.00%1314220.75%
PFE210716C000400002021-05-14 3:23PM EDT2021-07-161.371.361.40-0.13-8.67%1,73639,75221.14%
PFE210917C000400002021-05-14 3:54PM EDT2021-09-171.901.871.93-0.14-6.86%17711,91520.56%
PFE211217C000400002021-05-14 3:59PM EDT2021-12-172.442.412.47-0.16-6.15%3886,64420.04%
PFE220121C000400002021-05-14 3:58PM EDT2022-01-212.612.552.620.00-66926,56319.73%
PFE220617C000400002021-05-14 3:37PM EDT2022-06-173.102.873.15-0.10-3.13%181,74618.86%
PFE220916C000400002021-05-14 1:03PM EDT2022-09-163.353.303.40-0.10-2.90%2974,89818.37%
PFE230120C000400002021-05-14 12:48PM EDT2023-01-203.693.653.80-0.15-3.91%15616,03418.32%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210521P000400002021-05-14 3:58PM EDT2021-05-210.380.380.41-0.06-13.64%2,49114,56220.51%
PFE210528P000400002021-05-14 2:38PM EDT2021-05-280.540.560.69-0.05-8.47%22023023.24%
PFE210604P000400002021-05-14 3:30PM EDT2021-06-040.660.670.74-0.16-19.51%2469920.07%
PFE210611P000400002021-05-14 3:59PM EDT2021-06-110.800.790.87-0.06-6.98%2056720.26%
PFE210618P000400002021-05-14 3:55PM EDT2021-06-180.920.930.95-0.04-4.17%1,0953,65019.73%
PFE210625P000400002021-05-14 2:15PM EDT2021-06-251.011.001.16-0.03-2.88%112921.88%
PFE210716P000400002021-05-14 2:04PM EDT2021-07-161.251.271.30-0.05-3.85%2765,52919.92%
PFE210917P000400002021-05-14 3:44PM EDT2021-09-172.052.062.13-0.02-0.97%4498822.93%
PFE211217P000400002021-05-14 3:35PM EDT2021-12-172.822.722.97-0.07-2.42%402,30024.32%
PFE220121P000400002021-05-14 3:07PM EDT2022-01-212.992.923.05-0.03-0.99%416,65623.17%
PFE220617P000400002021-05-14 1:18PM EDT2022-06-174.013.954.10-0.09-2.20%1020424.74%
PFE220916P000400002021-05-11 3:12PM EDT2022-09-164.494.404.650.00-29525.33%
PFE230120P000400002021-05-14 10:11AM EDT2023-01-205.155.055.20+0.02+0.39%71,05825.28%