Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.459,04 -1.847,89 (-3,17%)
Pfizer Inc. (PFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00045000 | 2024-03-13 9:59AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 315 | 125.00% |
| PFE240621C00045000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,318 | 50.00% |
| PFE240920C00045000 | 2024-05-09 3:40PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.26 | 0.00 | - | 3 | 1,029 | 49.81% |
| PFE250117C00045000 | 2024-05-10 1:15PM EDT | 2025-01-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 37 | 15,189 | 29.10% |
| PFE250321C00045000 | 2024-05-10 3:29PM EDT | 2025-03-21 | 0.12 | 0.00 | 0.22 | -0.04 | -25.00% | 1 | 3,440 | 31.25% |
| PFE250620C00045000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 0.19 | 0.14 | 0.25 | +0.03 | +18.75% | 1 | 1,745 | 28.27% |
| PFE251219C00045000 | 2024-05-10 10:41AM EDT | 2025-12-19 | 0.42 | 0.40 | 0.53 | -0.05 | -10.64% | 2 | 2,418 | 28.03% |
| PFE260116C00045000 | 2024-05-10 2:27PM EDT | 2026-01-16 | 0.49 | 0.45 | 0.58 | +0.04 | +8.89% | 202 | 9,835 | 28.03% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00045000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 17.55 | 16.95 | 17.05 | 0.00 | - | 2 | 1 | 131.25% |
| PFE240621P00045000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 16.95 | 16.95 | 17.05 | +0.05 | +0.30% | 106 | 64 | 54.69% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 2024-09-20 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 30.86% |
| PFE250117P00045000 | 2024-05-10 2:56PM EDT | 2025-01-17 | 16.96 | 16.40 | 17.90 | -0.91 | -5.09% | 1,430 | 2,765 | 49.90% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 70.19% |
| PFE250620P00045000 | 2024-02-08 11:04AM EDT | 2025-06-20 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 41.24% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 2025-12-19 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 45.90% |
| PFE260116P00045000 | 2024-05-10 9:48AM EDT | 2026-01-16 | 16.90 | 16.25 | 17.70 | -0.25 | -1.46% | 1 | 2 | 29.71% |
