Deutsche Märkte geschlossen

Pfizer Inc. (PFE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,02-0,08 (-0,20%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Strike:45.00
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210521C000450002021-05-13 11:47AM EDT2021-05-210.020.000.010.00-1221,57440.63%
PFE210528C000450002021-05-13 2:15PM EDT2021-05-280.030.020.030.00-365732.81%
PFE210604C000450002021-05-14 3:57PM EDT2021-06-040.030.020.05-0.03-50.00%641,16629.10%
PFE210611C000450002021-05-10 11:17AM EDT2021-06-110.080.020.07+0.01+14.29%71,29626.76%
PFE210618C000450002021-05-14 2:17PM EDT2021-06-180.060.050.06-0.02-25.00%13421,74423.05%
PFE210716C000450002021-05-14 1:52PM EDT2021-07-160.170.160.19-0.04-19.05%13127,36022.41%
PFE210917C000450002021-05-14 1:40PM EDT2021-09-170.490.450.50-0.05-9.26%1735,11021.44%
PFE211217C000450002021-05-14 3:09PM EDT2021-12-170.930.870.93-0.03-3.12%173120.95%
PFE220121C000450002021-05-14 3:46PM EDT2022-01-211.051.001.11-0.07-6.25%13517,62321.07%
PFE220617C000450002021-05-14 12:38PM EDT2022-06-171.531.501.60-0.10-6.13%2763,99620.08%
PFE220916C000450002021-05-14 12:07PM EDT2022-09-161.781.762.01+0.05+2.89%21,14920.53%
PFE230120C000450002021-05-14 1:40PM EDT2023-01-202.152.112.14-0.05-2.27%95,31018.98%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PFE210521P000450002021-05-14 12:27PM EDT2021-05-214.804.855.05-0.85-15.04%25019,59056.64%
PFE210528P000450002021-05-14 1:06PM EDT2021-05-284.884.855.05+0.33+7.25%10138.67%
PFE210618P000450002021-05-07 3:17PM EDT2021-06-185.354.905.100.00-120026.95%
PFE210716P000450002021-05-13 11:54AM EDT2021-07-164.954.955.150.00-92,93221.78%
PFE210917P000450002021-05-14 10:52AM EDT2021-09-175.705.555.75+0.10+1.79%217925.39%
PFE211217P000450002021-05-14 11:28AM EDT2021-12-176.256.306.55-0.05-0.79%353527.03%
PFE220121P000450002021-05-13 3:48PM EDT2022-01-216.506.356.650.00-1136325.90%
PFE220617P000450002021-05-10 3:07PM EDT2022-06-177.607.358.300.00-31730.98%
PFE220916P000450002021-05-14 2:50PM EDT2022-09-168.057.858.55+0.10+1.26%7814929.32%
PFE230120P000450002021-05-10 2:01PM EDT2023-01-208.508.108.800.00-3043027.38%