Deutsche Märkte geschlossen
Nikkei 225
29.408,17-255,33(-0,86%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
39.680,27-948,83(-2,34%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,51-0,18 (-0,53%)
Börsenschluss: 4:02PM EST
33,54 0,03 (0,09 %)
Nachbörse: 5:45PM EST
Strike:42.00
Callsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210305C00042000 | 2021-02-26 2:27PM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 408 | 84.38% |
| PFE210312C00042000 | 2021-03-01 2:49PM EST | 2021-03-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 36 | 57.81% |
| PFE210319C00042000 | 2021-03-02 2:27PM EST | 2021-03-19 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 169 | 26,138 | 49.22% |
| PFE210326C00042000 | 2021-02-25 9:51AM EST | 2021-03-26 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 240 | 46.88% |
| PFE210401C00042000 | 2021-02-26 3:05PM EST | 2021-04-01 | 0.06 | 0.01 | 0.04 | -0.04 | -40.00% | 20 | 417 | 39.45% |
| PFE210416C00042000 | 2021-03-02 10:01AM EST | 2021-04-16 | 0.06 | 0.04 | 0.06 | 0.00 | - | 72 | 393 | 34.57% |
| PFE210618C00042000 | 2021-03-02 3:36PM EST | 2021-06-18 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 44 | 20,914 | 28.42% |
| PFE210716C00042000 | 2021-03-02 2:36PM EST | 2021-07-16 | 0.24 | 0.20 | 0.29 | -0.02 | -7.69% | 306 | 10,459 | 28.22% |
| PFE210917C00042000 | 2021-03-01 11:51AM EST | 2021-09-17 | 0.42 | 0.38 | 0.43 | -0.02 | -4.55% | 76 | 5,260 | 26.07% |
| PFE220121C00042000 | 2021-03-02 3:17PM EST | 2022-01-21 | 0.83 | 0.82 | 0.84 | -0.02 | -2.35% | 60 | 8,011 | 25.44% |
| PFE220916C00042000 | 2021-03-02 1:06PM EST | 2022-09-16 | 1.65 | 1.14 | 2.13 | -0.01 | -0.60% | 21 | 620 | 28.76% |
| PFE230120C00042000 | 2021-03-02 1:24PM EST | 2023-01-20 | 2.00 | 1.76 | 2.38 | -0.05 | -2.44% | 6 | 1,991 | 27.49% |
Putsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210305P00042000 | 2021-02-16 12:09AM EST | 2021-03-05 | 7.59 | 8.15 | 8.95 | 0.00 | - | - | 1 | 117.19% |
| PFE210312P00042000 | 2021-02-22 10:46AM EST | 2021-03-12 | 8.45 | 8.35 | 8.55 | 0.00 | - | 2 | 3 | 70.70% |
| PFE210319P00042000 | 2021-02-23 10:19AM EST | 2021-03-19 | 8.20 | 8.40 | 8.55 | 0.00 | - | 5 | 1,432 | 55.47% |
| PFE210618P00042000 | 2021-02-26 10:08AM EST | 2021-06-18 | 8.90 | 8.85 | 9.00 | 0.00 | - | 1 | 519 | 37.21% |
| PFE210716P00042000 | 2021-02-25 10:26AM EST | 2021-07-16 | 8.50 | 8.85 | 9.05 | 0.00 | - | 20 | 274 | 34.18% |
| PFE210917P00042000 | 2021-02-12 12:00PM EST | 2021-09-17 | 8.45 | 9.40 | 9.50 | 0.00 | - | 2 | 30 | 34.86% |
| PFE220121P00042000 | 2021-02-26 10:29AM EST | 2022-01-21 | 10.30 | 9.95 | 10.20 | 0.00 | - | 1 | 392 | 34.11% |
| PFE220916P00042000 | 2021-01-21 1:22PM EST | 2022-09-16 | 10.20 | 9.60 | 12.40 | 0.00 | - | 21 | 27 | 40.09% |
| PFE230120P00042000 | 2021-02-22 9:38AM EST | 2023-01-20 | 11.80 | 11.40 | 12.30 | 0.00 | - | 2 | 532 | 35.69% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
