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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,02-0,08 (-0,20%)
Börsenschluss: 4:02PM EDT
Strike:45.00
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521C00045000 | 2021-05-13 11:47AM EDT | 2021-05-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 21,574 | 40.63% |
| PFE210528C00045000 | 2021-05-13 2:15PM EDT | 2021-05-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 657 | 32.81% |
| PFE210604C00045000 | 2021-05-14 3:57PM EDT | 2021-06-04 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 64 | 1,166 | 29.10% |
| PFE210611C00045000 | 2021-05-10 11:17AM EDT | 2021-06-11 | 0.08 | 0.02 | 0.07 | +0.01 | +14.29% | 7 | 1,296 | 26.76% |
| PFE210618C00045000 | 2021-05-14 2:17PM EDT | 2021-06-18 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 134 | 21,744 | 23.05% |
| PFE210716C00045000 | 2021-05-14 1:52PM EDT | 2021-07-16 | 0.17 | 0.16 | 0.19 | -0.04 | -19.05% | 131 | 27,360 | 22.41% |
| PFE210917C00045000 | 2021-05-14 1:40PM EDT | 2021-09-17 | 0.49 | 0.45 | 0.50 | -0.05 | -9.26% | 173 | 5,110 | 21.44% |
| PFE211217C00045000 | 2021-05-14 3:09PM EDT | 2021-12-17 | 0.93 | 0.87 | 0.93 | -0.03 | -3.12% | 1 | 731 | 20.95% |
| PFE220121C00045000 | 2021-05-14 3:46PM EDT | 2022-01-21 | 1.05 | 1.00 | 1.11 | -0.07 | -6.25% | 135 | 17,623 | 21.07% |
| PFE220617C00045000 | 2021-05-14 12:38PM EDT | 2022-06-17 | 1.53 | 1.50 | 1.60 | -0.10 | -6.13% | 276 | 3,996 | 20.08% |
| PFE220916C00045000 | 2021-05-14 12:07PM EDT | 2022-09-16 | 1.78 | 1.76 | 2.01 | +0.05 | +2.89% | 2 | 1,149 | 20.53% |
| PFE230120C00045000 | 2021-05-14 1:40PM EDT | 2023-01-20 | 2.15 | 2.11 | 2.14 | -0.05 | -2.27% | 9 | 5,310 | 18.98% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521P00045000 | 2021-05-14 12:27PM EDT | 2021-05-21 | 4.80 | 4.85 | 5.05 | -0.85 | -15.04% | 250 | 19,590 | 56.64% |
| PFE210528P00045000 | 2021-05-14 1:06PM EDT | 2021-05-28 | 4.88 | 4.85 | 5.05 | +0.33 | +7.25% | 10 | 1 | 38.67% |
| PFE210618P00045000 | 2021-05-07 3:17PM EDT | 2021-06-18 | 5.35 | 4.90 | 5.10 | 0.00 | - | 1 | 200 | 26.95% |
| PFE210716P00045000 | 2021-05-13 11:54AM EDT | 2021-07-16 | 4.95 | 4.95 | 5.15 | 0.00 | - | 9 | 2,932 | 21.78% |
| PFE210917P00045000 | 2021-05-14 10:52AM EDT | 2021-09-17 | 5.70 | 5.55 | 5.75 | +0.10 | +1.79% | 2 | 179 | 25.39% |
| PFE211217P00045000 | 2021-05-14 11:28AM EDT | 2021-12-17 | 6.25 | 6.30 | 6.55 | -0.05 | -0.79% | 35 | 35 | 27.03% |
| PFE220121P00045000 | 2021-05-13 3:48PM EDT | 2022-01-21 | 6.50 | 6.35 | 6.65 | 0.00 | - | 11 | 363 | 25.90% |
| PFE220617P00045000 | 2021-05-10 3:07PM EDT | 2022-06-17 | 7.60 | 7.35 | 8.30 | 0.00 | - | 3 | 17 | 30.98% |
| PFE220916P00045000 | 2021-05-14 2:50PM EDT | 2022-09-16 | 8.05 | 7.85 | 8.55 | +0.10 | +1.26% | 78 | 149 | 29.32% |
| PFE230120P00045000 | 2021-05-10 2:01PM EDT | 2023-01-20 | 8.50 | 8.10 | 8.80 | 0.00 | - | 30 | 430 | 27.38% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
