Deutsche Märkte geschlossen
Nikkei 225
29.408,17-255,33(-0,86%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
39.510,20-985,30(-2,43%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,51-0,18 (-0,53%)
Börsenschluss: 4:02PM EST
33,55 0,04 (0,12 %)
Nachbörse: 5:35PM EST
Strike:40.00
Callsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210305C00040000 | 2021-03-01 9:53AM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,588 | 68.75% |
| PFE210312C00040000 | 2021-03-02 2:02PM EST | 2021-03-12 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 65 | 948 | 48.44% |
| PFE210319C00040000 | 2021-03-02 3:53PM EST | 2021-03-19 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 479 | 79,468 | 40.63% |
| PFE210326C00040000 | 2021-03-02 2:48PM EST | 2021-03-26 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 238 | 464 | 37.50% |
| PFE210401C00040000 | 2021-03-02 9:32AM EST | 2021-04-01 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 71 | 657 | 38.48% |
| PFE210416C00040000 | 2021-03-02 1:43PM EST | 2021-04-16 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 32 | 1,987 | 30.08% |
| PFE210618C00040000 | 2021-03-02 3:43PM EST | 2021-06-18 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 478 | 28,629 | 25.88% |
| PFE210716C00040000 | 2021-03-02 3:07PM EST | 2021-07-16 | 0.36 | 0.33 | 0.36 | +0.01 | +2.86% | 276 | 15,185 | 25.34% |
| PFE210917C00040000 | 2021-03-02 2:34PM EST | 2021-09-17 | 0.58 | 0.55 | 0.58 | -0.01 | -1.69% | 108 | 4,449 | 24.54% |
| PFE220121C00040000 | 2021-03-02 3:57PM EST | 2022-01-21 | 1.05 | 1.01 | 1.08 | -0.03 | -2.78% | 530 | 25,903 | 24.49% |
| PFE220916C00040000 | 2021-03-02 3:17PM EST | 2022-09-16 | 1.86 | 1.77 | 1.97 | -0.05 | -2.62% | 453 | 3,755 | 24.78% |
| PFE230120C00040000 | 2021-03-02 3:21PM EST | 2023-01-20 | 2.25 | 2.24 | 2.36 | -0.10 | -4.26% | 486 | 9,823 | 24.68% |
Putsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210305P00040000 | 2021-02-25 2:41PM EST | 2021-03-05 | 6.35 | 6.35 | 6.55 | +0.32 | +5.31% | 11 | 37 | 96.88% |
| PFE210312P00040000 | 2021-02-19 2:49PM EST | 2021-03-12 | 5.55 | 6.25 | 6.55 | 0.00 | - | 5 | 74 | 58.20% |
| PFE210319P00040000 | 2021-03-01 3:44PM EST | 2021-03-19 | 6.30 | 6.35 | 6.55 | 0.00 | - | 5 | 4,766 | 45.70% |
| PFE210326P00040000 | 2021-03-01 9:48AM EST | 2021-03-26 | 6.50 | 6.35 | 6.60 | 0.00 | - | 4 | 7 | 43.75% |
| PFE210416P00040000 | 2021-03-02 1:20PM EST | 2021-04-16 | 6.35 | 6.40 | 6.60 | 0.00 | - | 1 | 115 | 32.23% |
| PFE210618P00040000 | 2021-03-02 2:03PM EST | 2021-06-18 | 6.90 | 6.90 | 7.10 | +0.14 | +2.07% | 5 | 2,761 | 33.86% |
| PFE210716P00040000 | 2021-02-23 10:06AM EST | 2021-07-16 | 6.70 | 7.00 | 7.15 | 0.00 | - | 10 | 1,945 | 31.08% |
| PFE210917P00040000 | 2021-02-23 11:20AM EST | 2021-09-17 | 7.47 | 7.45 | 7.70 | 0.00 | - | 22 | 348 | 32.91% |
| PFE220121P00040000 | 2021-03-02 9:54AM EST | 2022-01-21 | 8.30 | 8.20 | 8.50 | -0.20 | -2.35% | 21 | 5,475 | 32.97% |
| PFE220916P00040000 | 2021-02-25 11:01AM EST | 2022-09-16 | 9.85 | 9.00 | 10.00 | 0.00 | - | 8 | 139 | 34.52% |
| PFE230120P00040000 | 2021-02-25 2:18PM EST | 2023-01-20 | 10.45 | 9.80 | 11.30 | 0.00 | - | 2 | 1,006 | 38.36% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
