Deutsche Märkte schließen in 6 Stunden 33 Minuten
DAX
18.900,31 +188,82 (+1,01%) Euro Stoxx 50
4.903,09 +67,79 (+1,40%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Gold
2.608,60 +10,00 (+0,38%) EUR/USD
1,1169 +0,0047 (+0,42%) Bitcoin EUR
55.471,12 +1.555,14 (+2,88%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMO240920C00450000 | 2024-08-15 3:37PM EDT | 450.00 | 155.40 | 157.40 | 165.80 | 0.00 | - | 2 | 2 | 235.25% |
| TMO240920C00460000 | 2024-08-22 11:57AM EDT | 460.00 | 148.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00470000 | 2024-09-03 3:03PM EDT | 470.00 | 138.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 0.00% |
| TMO240920C00490000 | 2024-06-28 3:34PM EDT | 490.00 | 67.40 | 118.30 | 125.00 | 0.00 | - | 2 | 1 | 180.32% |
| TMO240920C00500000 | 2024-09-11 2:44PM EDT | 500.00 | 116.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMO240920C00510000 | 2024-09-12 11:54AM EDT | 510.00 | 99.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00520000 | 2024-09-12 11:33AM EDT | 520.00 | 87.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00530000 | 2024-09-16 2:52PM EDT | 530.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00540000 | 2024-09-12 3:31PM EDT | 540.00 | 73.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMO240920C00550000 | 2024-09-18 9:35AM EDT | 550.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00560000 | 2024-09-17 9:34AM EDT | 560.00 | 49.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920C00565000 | 2024-08-22 2:10PM EDT | 565.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240920C00570000 | 2024-09-16 3:55PM EDT | 570.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920C00575000 | 2024-09-18 10:43AM EDT | 575.00 | 34.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920C00577500 | 2024-08-22 2:33PM EDT | 577.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240920C00580000 | 2024-09-18 3:52PM EDT | 580.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240920C00585000 | 2024-09-12 12:56PM EDT | 585.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920C00587500 | 2024-09-10 2:56PM EDT | 587.50 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00590000 | 2024-09-18 3:13PM EDT | 590.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TMO240920C00592500 | 2024-08-22 1:39PM EDT | 592.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240920C00595000 | 2024-08-28 10:48AM EDT | 595.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00597500 | 2024-09-05 3:44PM EDT | 597.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240920C00600000 | 2024-09-18 2:47PM EDT | 600.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| TMO240920C00605000 | 2024-09-18 3:02PM EDT | 605.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMO240920C00607500 | 2024-09-18 3:10PM EDT | 607.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240920C00610000 | 2024-09-18 3:11PM EDT | 610.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TMO240920C00612500 | 2024-09-18 3:06PM EDT | 612.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| TMO240920C00615000 | 2024-09-18 3:15PM EDT | 615.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 3.13% |
| TMO240920C00617500 | 2024-09-18 3:15PM EDT | 617.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TMO240920C00620000 | 2024-09-18 3:15PM EDT | 620.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TMO240920C00622500 | 2024-09-18 3:02PM EDT | 622.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240920C00625000 | 2024-09-18 3:02PM EDT | 625.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 6.25% |
| TMO240920C00630000 | 2024-09-18 3:45PM EDT | 630.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TMO240920C00635000 | 2024-09-18 3:45PM EDT | 635.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TMO240920C00640000 | 2024-09-18 2:28PM EDT | 640.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TMO240920C00645000 | 2024-09-18 11:16AM EDT | 645.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240920C00650000 | 2024-09-18 12:34PM EDT | 650.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TMO240920C00655000 | 2024-09-13 10:43AM EDT | 655.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TMO240920C00660000 | 2024-09-12 12:22PM EDT | 660.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240920C00670000 | 2024-09-18 12:06PM EDT | 670.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240920C00680000 | 2024-09-18 3:09PM EDT | 680.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240920C00690000 | 2024-09-16 10:46AM EDT | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240920C00700000 | 2024-08-21 12:22PM EDT | 700.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO240920C00710000 | 2024-08-19 3:56PM EDT | 710.00 | 0.29 | 0.00 | 3.90 | 0.00 | - | 3 | 4 | 136.57% |
| TMO240920C00720000 | 2024-09-18 12:23PM EDT | 720.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920C00730000 | 2024-09-16 9:36AM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| TMO240920C00740000 | 2024-09-17 9:32AM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TMO240920C00750000 | 2024-09-16 9:33AM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TMO240920C00760000 | 2024-09-13 9:35AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMO240920C00770000 | 2024-09-12 12:05PM EDT | 770.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920C00780000 | 2024-09-09 9:58AM EDT | 780.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO240920C00800000 | 2024-09-09 10:00AM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920C00810000 | 2024-09-05 9:48AM EDT | 810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920C00820000 | 2024-09-05 9:47AM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TMO240920C00830000 | 2024-09-05 9:47AM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920C00840000 | 2024-08-16 11:12AM EDT | 840.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 413 | 142.19% |
| TMO240920C00850000 | 2024-08-26 3:42PM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920C00860000 | 2024-08-29 10:29AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TMO240920C00870000 | 2024-08-29 9:59AM EDT | 870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920C00880000 | 2024-08-23 9:39AM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00270000 | 2024-09-18 10:10AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| TMO240920P00280000 | 2024-08-15 9:55AM EDT | 280.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 9 | 55 | 389.84% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 552.25% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 529.79% |
| TMO240920P00310000 | 2024-08-30 1:13PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240920P00320000 | 2024-08-23 1:29PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 367.58% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 454.49% |
| TMO240920P00350000 | 2024-08-30 10:17AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240920P00360000 | 2024-08-30 10:20AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TMO240920P00370000 | 2024-09-03 10:40AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TMO240920P00380000 | 2024-08-23 1:02PM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMO240920P00390000 | 2024-09-03 1:11PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TMO240920P00400000 | 2024-09-03 2:39PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TMO240920P00410000 | 2024-09-06 12:29PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMO240920P00420000 | 2024-09-05 9:47AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| TMO240920P00430000 | 2024-09-05 1:38PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00440000 | 2024-08-21 12:55PM EDT | 440.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00450000 | 2024-09-06 12:14PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00460000 | 2024-09-16 2:52PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TMO240920P00470000 | 2024-09-16 9:59AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| TMO240920P00480000 | 2024-09-17 9:51AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TMO240920P00490000 | 2024-09-18 11:32AM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO240920P00500000 | 2024-09-17 11:18AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| TMO240920P00505000 | 2024-08-27 10:49AM EDT | 505.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920P00510000 | 2024-09-16 11:31AM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00520000 | 2024-09-17 3:23PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO240920P00525000 | 2024-09-11 2:37PM EDT | 525.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920P00530000 | 2024-09-16 2:52PM EDT | 530.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TMO240920P00540000 | 2024-09-18 10:37AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO240920P00545000 | 2024-09-06 3:54PM EDT | 545.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TMO240920P00550000 | 2024-09-16 10:37AM EDT | 550.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240920P00555000 | 2024-09-18 10:41AM EDT | 555.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240920P00560000 | 2024-09-18 10:41AM EDT | 560.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240920P00565000 | 2024-09-16 1:14PM EDT | 565.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TMO240920P00570000 | 2024-09-17 10:49AM EDT | 570.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240920P00575000 | 2024-09-17 2:05PM EDT | 575.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TMO240920P00577500 | 2024-09-18 1:52PM EDT | 577.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
| TMO240920P00580000 | 2024-09-18 9:32AM EDT | 580.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240920P00582500 | 2024-09-17 1:32PM EDT | 582.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240920P00585000 | 2024-09-18 3:07PM EDT | 585.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240920P00587500 | 2024-09-18 3:12PM EDT | 587.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO240920P00590000 | 2024-09-18 3:09PM EDT | 590.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMO240920P00592500 | 2024-09-18 3:02PM EDT | 592.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240920P00595000 | 2024-09-18 3:01PM EDT | 595.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| TMO240920P00597500 | 2024-09-18 11:38AM EDT | 597.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO240920P00600000 | 2024-09-18 3:03PM EDT | 600.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| TMO240920P00602500 | 2024-09-18 2:28PM EDT | 602.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240920P00605000 | 2024-09-18 3:02PM EDT | 605.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| TMO240920P00607500 | 2024-09-18 3:02PM EDT | 607.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TMO240920P00610000 | 2024-09-18 3:16PM EDT | 610.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.10% |
| TMO240920P00612500 | 2024-09-18 3:21PM EDT | 612.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240920P00615000 | 2024-09-18 3:16PM EDT | 615.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920P00617500 | 2024-09-18 3:02PM EDT | 617.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240920P00620000 | 2024-09-18 3:44PM EDT | 620.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TMO240920P00622500 | 2024-09-18 3:15PM EDT | 622.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920P00625000 | 2024-09-18 3:11PM EDT | 625.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240920P00630000 | 2024-09-18 3:03PM EDT | 630.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TMO240920P00640000 | 2024-08-02 10:40AM EDT | 640.00 | 36.40 | 25.10 | 30.70 | 0.00 | - | 6 | 1 | 46.68% |
| TMO240920P00650000 | 2024-08-07 11:02AM EDT | 650.00 | 50.67 | 36.20 | 41.70 | 0.00 | - | 1 | 0 | 70.80% |
| TMO240920P00660000 | 2024-08-09 12:05PM EDT | 660.00 | 65.20 | 44.00 | 50.30 | 0.00 | - | 2 | 0 | 59.62% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 309.49% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 348.50% |
| TMO240920P00700000 | 2024-08-08 9:30AM EDT | 700.00 | 113.10 | 84.20 | 91.80 | 0.00 | - | 1 | 0 | 126.37% |
