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:42.00
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521C00042000 | 2021-05-14 3:55PM EDT | 2021-05-21 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,728 | 8,359 | 25.39% |
| PFE210528C00042000 | 2021-05-14 3:59PM EDT | 2021-05-28 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 247 | 955 | 21.78% |
| PFE210604C00042000 | 2021-05-14 3:26PM EDT | 2021-06-04 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 101 | 2,184 | 21.29% |
| PFE210611C00042000 | 2021-05-14 3:51PM EDT | 2021-06-11 | 0.24 | 0.22 | 0.25 | -0.09 | -27.27% | 21 | 740 | 20.70% |
| PFE210618C00042000 | 2021-05-14 3:50PM EDT | 2021-06-18 | 0.30 | 0.28 | 0.30 | -0.10 | -25.00% | 1,568 | 26,919 | 19.83% |
| PFE210625C00042000 | 2021-05-14 3:59PM EDT | 2021-06-25 | 0.40 | 0.36 | 0.42 | -0.10 | -20.00% | 20 | 52 | 20.95% |
| PFE210716C00042000 | 2021-05-14 3:59PM EDT | 2021-07-16 | 0.62 | 0.58 | 0.61 | -0.10 | -13.89% | 288 | 15,948 | 20.46% |
| PFE210917C00042000 | 2021-05-14 3:51PM EDT | 2021-09-17 | 1.12 | 1.09 | 1.13 | -0.11 | -8.94% | 97 | 10,064 | 20.51% |
| PFE211217C00042000 | 2021-05-14 2:31PM EDT | 2021-12-17 | 1.64 | 1.60 | 1.70 | -0.11 | -6.29% | 36 | 2,365 | 20.44% |
| PFE220121C00042000 | 2021-05-14 3:30PM EDT | 2022-01-21 | 1.82 | 1.76 | 1.83 | -0.08 | -4.21% | 40 | 20,992 | 19.96% |
| PFE220916C00042000 | 2021-05-11 1:29PM EDT | 2022-09-16 | 2.31 | 2.51 | 2.94 | 0.00 | - | 13 | 792 | 20.36% |
| PFE230120C00042000 | 2021-05-14 11:20AM EDT | 2023-01-20 | 3.00 | 2.73 | 3.05 | -0.10 | -3.23% | 44 | 4,481 | 18.69% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521P00042000 | 2021-05-14 3:31PM EDT | 2021-05-21 | 1.93 | 1.93 | 2.03 | +0.01 | +0.52% | 144 | 273 | 26.56% |
| PFE210528P00042000 | 2021-05-14 12:04PM EDT | 2021-05-28 | 2.00 | 2.00 | 2.90 | -0.05 | -2.44% | 3 | 11 | 56.15% |
| PFE210611P00042000 | 2021-05-05 11:06AM EDT | 2021-06-11 | 2.15 | 1.43 | 2.31 | 0.00 | - | 10 | 10 | 23.19% |
| PFE210618P00042000 | 2021-05-13 10:21AM EDT | 2021-06-18 | 2.34 | 2.18 | 2.28 | 0.00 | - | 3 | 478 | 19.87% |
| PFE210716P00042000 | 2021-05-14 3:57PM EDT | 2021-07-16 | 2.47 | 2.51 | 2.58 | -0.04 | -1.59% | 181 | 438 | 20.31% |
| PFE210917P00042000 | 2021-05-14 3:35PM EDT | 2021-09-17 | 3.25 | 3.25 | 3.35 | -0.27 | -7.67% | 70 | 145 | 23.23% |
| PFE211217P00042000 | 2021-05-14 10:12AM EDT | 2021-12-17 | 4.06 | 4.05 | 4.15 | +0.01 | +0.25% | 40 | 33 | 24.35% |
| PFE220121P00042000 | 2021-05-12 11:43AM EDT | 2022-01-21 | 4.50 | 4.15 | 4.30 | 0.00 | - | 16 | 1,860 | 23.74% |
| PFE220916P00042000 | 2021-05-05 11:15AM EDT | 2022-09-16 | 5.60 | 5.75 | 5.95 | 0.00 | - | 1 | 20 | 25.98% |
| PFE230120P00042000 | 2021-05-14 12:40PM EDT | 2023-01-20 | 6.40 | 6.30 | 6.60 | -0.05 | -0.78% | 13 | 3,629 | 26.31% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
