Deutsche Märkte geschlossen
Nikkei 225
29.408,17-255,33(-0,86%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
39.550,99-959,27(-2,37%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
33,51-0,18 (-0,53%)
Börsenschluss: 4:02PM EST
33,53 0,02 (0,06 %)
Nachbörse: 5:39PM EST
Strike:41.00
Callsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210305C00041000 | 2021-02-26 2:23PM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 260 | 75.00% |
| PFE210312C00041000 | 2021-02-26 2:40PM EST | 2021-03-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 74 | 52.34% |
| PFE210319C00041000 | 2021-03-02 3:25PM EST | 2021-03-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 59 | 32,071 | 44.92% |
| PFE210326C00041000 | 2021-03-02 10:34AM EST | 2021-03-26 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 64 | 41.60% |
| PFE210401C00041000 | 2021-02-25 3:38PM EST | 2021-04-01 | 0.10 | 0.04 | 0.15 | +0.03 | +42.86% | 1 | 126 | 46.48% |
| PFE210409C00041000 | 2021-02-25 3:19PM EST | 2021-04-09 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 2 | 44.34% |
| PFE210416C00041000 | 2021-03-02 2:54PM EST | 2021-04-16 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 219 | 193 | 32.62% |
| PFE210618C00041000 | 2021-03-02 1:55PM EST | 2021-06-18 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 59 | 10,825 | 28.08% |
| PFE210716C00041000 | 2021-03-02 3:25PM EST | 2021-07-16 | 0.28 | 0.25 | 0.33 | -0.02 | -6.67% | 19 | 11,040 | 27.00% |
| PFE210917C00041000 | 2021-03-02 3:33PM EST | 2021-09-17 | 0.48 | 0.45 | 0.52 | -0.01 | -2.04% | 56 | 1,106 | 25.68% |
Putsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210305P00041000 | 2021-02-23 9:39AM EST | 2021-03-05 | 7.03 | 7.25 | 7.55 | 0.00 | - | 2 | 2 | 107.03% |
| PFE210312P00041000 | 2021-02-18 9:30AM EST | 2021-03-12 | 7.31 | 7.10 | 7.65 | 0.00 | - | 4 | 150 | 79.10% |
| PFE210319P00041000 | 2021-03-01 3:44PM EST | 2021-03-19 | 7.40 | 7.30 | 7.55 | 0.00 | - | 3 | 2,149 | 50.59% |
| PFE210326P00041000 | 2021-02-17 3:23PM EST | 2021-03-26 | 6.10 | 7.25 | 7.65 | 0.00 | - | - | 1 | 52.54% |
| PFE210416P00041000 | 2021-03-01 3:44PM EST | 2021-04-16 | 7.40 | 7.35 | 7.55 | 0.00 | - | 2 | 98 | 31.64% |
| PFE210618P00041000 | 2021-03-02 10:46AM EST | 2021-06-18 | 7.80 | 7.85 | 8.05 | +0.05 | +0.65% | 1 | 240 | 35.65% |
| PFE210716P00041000 | 2021-02-10 11:03AM EST | 2021-07-16 | 7.70 | 6.80 | 8.40 | 0.00 | - | 1 | 10,614 | 37.89% |
| PFE210917P00041000 | 2021-03-02 3:17PM EST | 2021-09-17 | 8.45 | 8.40 | 8.60 | -0.10 | -1.17% | 22 | 12 | 33.99% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
