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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,02-0,08 (-0,20%)
Börsenschluss: 4:02PM EDT
Strike:41.00
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521C00041000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 2,749 | 11,666 | 21.00% |
| PFE210528C00041000 | 2021-05-14 3:58PM EDT | 2021-05-28 | 0.25 | 0.22 | 0.24 | -0.12 | -32.43% | 319 | 1,581 | 19.92% |
| PFE210604C00041000 | 2021-05-14 3:55PM EDT | 2021-06-04 | 0.38 | 0.34 | 0.37 | -0.12 | -24.00% | 167 | 698 | 20.12% |
| PFE210611C00041000 | 2021-05-14 3:47PM EDT | 2021-06-11 | 0.49 | 0.44 | 0.50 | -0.13 | -20.97% | 100 | 1,653 | 20.66% |
| PFE210618C00041000 | 2021-05-14 3:59PM EDT | 2021-06-18 | 0.56 | 0.55 | 0.56 | -0.12 | -17.65% | 967 | 14,290 | 19.73% |
| PFE210625C00041000 | 2021-05-13 3:38PM EDT | 2021-06-25 | 0.67 | 0.64 | 0.75 | -0.17 | -20.24% | 37 | 292 | 21.70% |
| PFE210716C00041000 | 2021-05-14 3:57PM EDT | 2021-07-16 | 0.92 | 0.90 | 0.93 | -0.11 | -10.68% | 372 | 16,748 | 20.48% |
| PFE210917C00041000 | 2021-05-14 3:43PM EDT | 2021-09-17 | 1.48 | 1.43 | 1.48 | -0.13 | -8.07% | 91 | 17,764 | 20.41% |
| PFE211217C00041000 | 2021-05-14 3:57PM EDT | 2021-12-17 | 2.03 | 1.91 | 2.05 | -0.12 | -5.58% | 37 | 2,182 | 20.20% |
| PFE220121C00041000 | 2021-05-14 3:52PM EDT | 2022-01-21 | 2.20 | 2.14 | 2.20 | -0.12 | -5.17% | 125 | 370 | 19.87% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521P00041000 | 2021-05-14 3:21PM EDT | 2021-05-21 | 0.99 | 1.02 | 1.12 | -0.05 | -4.81% | 738 | 855 | 23.05% |
| PFE210528P00041000 | 2021-05-14 10:51AM EDT | 2021-05-28 | 1.23 | 1.07 | 1.24 | +0.01 | +0.82% | 14 | 51 | 20.75% |
| PFE210604P00041000 | 2021-05-12 11:21AM EDT | 2021-06-04 | 1.24 | 1.26 | 1.42 | -0.34 | -21.52% | 5 | 25 | 22.22% |
| PFE210611P00041000 | 2021-05-10 12:06PM EDT | 2021-06-11 | 1.38 | 1.33 | 1.53 | 0.00 | - | 2 | 7 | 21.88% |
| PFE210618P00041000 | 2021-05-14 2:18PM EDT | 2021-06-18 | 1.48 | 1.49 | 1.54 | 0.00 | - | 71 | 936 | 19.73% |
| PFE210625P00041000 | 2021-05-14 12:18PM EDT | 2021-06-25 | 1.54 | 1.57 | 1.70 | 0.00 | - | 1 | 53 | 21.14% |
| PFE210716P00041000 | 2021-05-14 2:28PM EDT | 2021-07-16 | 1.83 | 1.82 | 1.86 | +0.03 | +1.67% | 169 | 10,807 | 19.73% |
| PFE210917P00041000 | 2021-05-14 12:40PM EDT | 2021-09-17 | 2.59 | 2.60 | 2.69 | -0.11 | -4.07% | 4 | 135 | 22.93% |
| PFE211217P00041000 | 2021-05-10 10:33AM EDT | 2021-12-17 | 3.45 | 3.35 | 3.65 | 0.00 | - | 2 | 117 | 25.27% |
| PFE220121P00041000 | 2021-05-14 3:58PM EDT | 2022-01-21 | 3.58 | 3.55 | 3.65 | -0.07 | -1.92% | 5 | 160 | 23.45% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
