Deutsche Märkte geschlossen
DAX
15.416,64+216,96(+1,43%)Euro Stoxx 50
4.017,44+64,99(+1,64%)Dow Jones 30
34.382,13+360,68(+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:50.00
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210618C00050000 | 2021-05-14 1:47PM EDT | 2021-06-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 46 | 19,670 | 34.77% |
| PFE210716C00050000 | 2021-05-14 2:09PM EDT | 2021-07-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 147 | 11,810 | 28.61% |
| PFE210917C00050000 | 2021-05-14 12:59PM EDT | 2021-09-17 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 17 | 2,900 | 24.90% |
| PFE211217C00050000 | 2021-05-14 2:15PM EDT | 2021-12-17 | 0.37 | 0.32 | 0.41 | -0.01 | -2.63% | 5 | 4,232 | 23.29% |
| PFE220121C00050000 | 2021-05-14 3:41PM EDT | 2022-01-21 | 0.45 | 0.45 | 0.46 | -0.03 | -6.25% | 148 | 15,282 | 22.32% |
| PFE220617C00050000 | 2021-05-14 1:16PM EDT | 2022-06-17 | 0.92 | 0.75 | 1.09 | +0.08 | +9.52% | 16 | 689 | 23.56% |
| PFE220916C00050000 | 2021-05-13 1:59PM EDT | 2022-09-16 | 1.05 | 1.03 | 1.20 | -0.03 | -2.78% | 51 | 4,871 | 22.05% |
| PFE230120C00050000 | 2021-05-14 1:04PM EDT | 2023-01-20 | 1.32 | 1.11 | 1.32 | +0.01 | +0.76% | 14 | 13,582 | 20.41% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210618P00050000 | 2021-05-04 3:30PM EDT | 2021-06-18 | 10.58 | 9.85 | 10.05 | 0.00 | - | 15 | 156 | 39.65% |
| PFE210716P00050000 | 2021-03-24 11:02AM EDT | 2021-07-16 | 14.60 | 11.10 | 12.35 | 0.00 | - | 1 | 122 | 72.31% |
| PFE210917P00050000 | 2021-05-04 10:28AM EDT | 2021-09-17 | 10.68 | 10.05 | 10.80 | 0.00 | - | 2 | 65 | 37.96% |
| PFE211217P00050000 | 2021-05-14 11:23AM EDT | 2021-12-17 | 10.73 | 10.75 | 11.05 | +0.06 | +0.56% | 25 | 41 | 31.79% |
| PFE220121P00050000 | 2021-05-14 2:17PM EDT | 2022-01-21 | 10.90 | 10.85 | 11.05 | 0.00 | - | 60 | 422 | 29.49% |
| PFE220617P00050000 | 2021-04-19 12:11AM EDT | 2022-06-17 | 13.50 | 11.60 | 12.70 | 0.00 | - | - | 10 | 35.21% |
| PFE220916P00050000 | 2021-03-08 10:44AM EDT | 2022-09-16 | 18.09 | 16.00 | 17.85 | 0.00 | - | 1 | 27 | 55.24% |
| PFE230120P00050000 | 2021-05-10 11:27AM EDT | 2023-01-20 | 12.68 | 12.10 | 13.20 | 0.00 | - | 4 | 104 | 30.93% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
