Deutsche Märkte geschlossen

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
567,91-0,09 (-0,01%)
Ab 03:40PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO240621C002200002024-02-08 4:02PM EDT220.00333.95376.00385.300.00-11987.35%
TMO240621C002400002023-10-25 9:31AM EDT240.00201.000.000.000.00--00.00%
TMO240621C002600002024-03-01 4:55PM EDT260.00321.12320.40329.000.00-12663.87%
TMO240621C002700002023-10-25 11:56AM EDT270.00170.30224.00232.500.00-400.00%
TMO240621C003100002024-05-29 1:52PM EDT310.00254.97252.10260.900.00-43346.97%
TMO240621C003200002023-11-10 11:50AM EDT320.00132.92175.50185.000.00--10.00%
TMO240621C003300002023-11-10 11:49AM EDT330.00125.06166.10176.000.00--10.00%
TMO240621C003400002023-11-10 11:50AM EDT340.00115.54156.50166.000.00--20.00%
TMO240621C003500002023-12-11 3:53PM EDT350.00155.49198.00207.000.00--20.00%
TMO240621C004000002024-02-15 3:09PM EDT400.00160.30186.00194.900.00-10402.65%
TMO240621C004100002023-12-22 10:30AM EDT410.00132.36137.80146.000.00-110.00%
TMO240621C004200002023-11-09 1:51PM EDT420.0062.4089.1094.200.00-560.00%
TMO240621C004300002024-03-21 11:15AM EDT430.00162.70116.50124.300.00-961450.00%
TMO240621C004400002024-05-10 9:30AM EDT440.00143.05137.70145.800.00-15268.58%
TMO240621C004500002024-06-10 1:30PM EDT450.00128.52112.70121.000.00-833158.94%
TMO240621C004600002024-05-16 10:16AM EDT460.00140.00109.00118.000.00-14173.07%
TMO240621C004700002024-06-17 10:39AM EDT470.0097.4092.30100.800.00-145133.06%
TMO240621C004800002024-06-13 11:31AM EDT480.0090.2883.2090.800.00-149121.56%
TMO240621C004900002024-06-13 12:27PM EDT490.0079.5372.3081.100.00-1127113.15%
TMO240621C005000002024-06-18 10:34AM EDT500.0067.6063.2070.60-4.30-5.98%112796.74%
TMO240621C005100002024-06-04 3:33PM EDT510.0062.4552.4060.300.00-27182.62%
TMO240621C005200002024-06-17 1:03PM EDT520.0047.5942.4050.300.00-510771.47%
TMO240621C005300002024-06-13 2:34PM EDT530.0040.0032.0040.400.00-159960.96%
TMO240621C005400002024-06-13 9:30AM EDT540.0034.6022.5030.500.00-18149.96%
TMO240621C005450002024-05-29 10:53AM EDT545.0026.7319.0024.800.00--139.17%
TMO240621C005500002024-06-18 9:38AM EDT550.0021.3014.9020.30+2.80+15.14%148136.44%
TMO240621C005550002024-06-06 10:08AM EDT555.0025.9311.5014.000.00-1122.03%
TMO240621C005600002024-06-18 10:04AM EDT560.0011.257.9011.10-6.72-37.40%1030127.08%
TMO240621C005650002024-06-18 12:05PM EDT565.005.305.105.80-1.30-19.70%11717.68%
TMO240621C005675002024-06-17 2:42PM EDT567.505.033.904.400.00-23817.66%
TMO240621C005700002024-06-18 3:16PM EDT570.002.472.703.10-1.13-31.39%523717.08%
TMO240621C005725002024-06-18 2:37PM EDT572.502.001.952.95-4.00-66.67%84520.59%
TMO240621C005750002024-06-18 1:30PM EDT575.001.141.302.00-1.35-54.22%115319.78%
TMO240621C005775002024-06-17 12:44PM EDT577.501.550.801.600.00-212520.89%
TMO240621C005800002024-06-18 1:54PM EDT580.000.620.451.20-0.38-38.00%20132021.40%
TMO240621C005825002024-06-18 1:49PM EDT582.500.500.051.25-0.21-29.58%1410424.46%
TMO240621C005850002024-06-18 1:30PM EDT585.000.380.200.85-0.12-24.00%20210124.02%
TMO240621C005875002024-06-18 2:58PM EDT587.500.230.201.10-0.22-48.89%256228.50%
TMO240621C005900002024-06-18 10:48AM EDT590.000.420.150.50+0.22+110.00%333025.15%
TMO240621C005925002024-06-18 9:51AM EDT592.500.370.104.00+0.07+23.33%1552.33%
TMO240621C005950002024-06-13 9:52AM EDT595.000.620.050.500.00-317029.30%
TMO240621C006000002024-06-18 2:26PM EDT600.000.230.050.50-0.02-8.00%264133.30%
TMO240621C006050002024-06-10 10:51AM EDT605.000.920.100.500.00-12337.18%
TMO240621C006100002024-06-13 9:35AM EDT610.000.800.100.500.00-543540.97%
TMO240621C006200002024-06-18 11:23AM EDT620.000.180.051.15-0.32-64.00%884757.47%
TMO240621C006250002024-05-21 2:54PM EDT625.001.050.000.500.00--151.76%
TMO240621C006300002024-06-14 9:35AM EDT630.000.160.001.15-0.16-50.00%955756.67%
TMO240621C006350002024-06-13 1:26PM EDT635.000.200.001.500.00-2163.23%
TMO240621C006400002024-06-18 2:48PM EDT640.000.050.001.150.00-5656163.48%
TMO240621C006500002024-06-18 1:21PM EDT650.000.060.000.10-0.04-40.00%129850.00%
TMO240621C006550002024-05-23 3:26PM EDT655.000.350.002.500.00--184.99%
TMO240621C006600002024-05-17 1:58PM EDT660.000.420.054.800.00-7315102.71%
TMO240621C006700002024-06-18 9:36AM EDT670.000.050.000.100.00-1513359.77%
TMO240621C006800002024-06-17 10:14AM EDT680.000.050.000.050.00-8811060.16%
TMO240621C006900002024-06-17 10:10AM EDT690.000.050.000.050.00-18264.84%
TMO240621C007000002024-06-14 1:09PM EDT700.000.050.000.050.00-64068.75%
TMO240621C007100002024-05-15 3:11PM EDT710.000.320.002.600.00-254121.73%
TMO240621C007200002024-06-14 11:50AM EDT720.000.230.000.250.00-29491.02%
TMO240621C007400002024-02-26 1:06PM EDT740.000.510.101.450.00-144127.69%
TMO240621C007600002024-06-11 9:31AM EDT760.000.050.001.500.00-950137.45%
TMO240621C007800002024-06-10 9:33AM EDT780.000.050.001.500.00-115147.51%
TMO240621C008000002024-05-31 1:33PM EDT800.000.050.000.200.00-3435122.46%
TMO240621C008200002024-06-03 1:25PM EDT820.000.050.000.200.00-5092130.08%
TMO240621C008400002024-05-31 11:39AM EDT840.000.050.002.500.00-2152189.60%
TMO240621C008600002024-06-04 12:54PM EDT860.000.050.000.400.00-38111155.86%
TMO240621C008800002024-05-30 10:50AM EDT880.000.050.000.050.00-20538134.38%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO240621P002200002023-12-18 2:17PM EDT220.000.100.004.300.00-14486.87%
TMO240621P002300002023-12-18 2:17PM EDT230.000.200.004.300.00-24465.97%
TMO240621P002400002024-01-16 10:33AM EDT240.000.110.001.500.00-1114377.93%
TMO240621P002500002023-12-18 2:19PM EDT250.000.300.004.400.00-512428.52%
TMO240621P002600002024-01-09 12:25PM EDT260.000.250.001.100.00-1133331.05%
TMO240621P002700002023-10-11 2:42PM EDT270.001.200.205.500.00-132411.67%
TMO240621P002800002024-03-18 2:54PM EDT280.000.150.000.300.00-168258.59%
TMO240621P002900002024-02-28 4:40PM EDT290.000.250.054.800.00-118365.14%
TMO240621P003000002024-05-30 2:16PM EDT300.000.040.000.250.00-1556230.47%
TMO240621P003100002024-05-30 10:47AM EDT310.000.060.000.050.00-1825189.06%
TMO240621P003200002024-05-31 9:54AM EDT320.000.050.000.100.00-335190.63%
TMO240621P003300002024-05-16 12:42PM EDT330.000.100.004.800.00-115302.54%
TMO240621P003400002024-05-31 12:03PM EDT340.000.050.000.150.00-59166178.52%
TMO240621P003500002024-05-31 12:43PM EDT350.000.050.000.150.00-82312169.14%
TMO240621P003600002024-05-29 3:07PM EDT360.000.050.000.050.00-21167144.53%
TMO240621P003700002024-03-20 2:22PM EDT370.000.250.200.650.00-2141185.45%
TMO240621P003800002024-05-16 12:39PM EDT380.000.150.004.800.00-293234.18%
TMO240621P003900002024-06-06 10:41AM EDT390.000.050.001.500.00-52191179.59%
TMO240621P004000002024-06-17 9:57AM EDT400.000.050.000.050.00-4107113.28%
TMO240621P004100002024-06-10 12:01PM EDT410.000.050.000.250.00-14131124.41%
TMO240621P004200002024-06-10 3:35PM EDT420.000.050.000.000.00-1020250.00%
TMO240621P004300002024-06-17 9:59AM EDT430.000.050.000.100.00-1027397.66%
TMO240621P004400002024-06-17 10:27AM EDT440.000.080.000.100.00-1713990.23%
TMO240621P004500002024-06-17 10:25AM EDT450.000.100.000.100.00-1717083.01%
TMO240621P004550002024-06-18 9:36AM EDT455.000.050.000.100.00-104479.30%
TMO240621P004600002024-06-18 9:37AM EDT460.000.050.000.100.00-516675.78%
TMO240621P004700002024-06-17 11:01AM EDT470.000.100.001.500.00-515999.85%
TMO240621P004800002024-06-18 2:48PM EDT480.000.090.000.05-0.12-57.14%130657.81%
TMO240621P004900002024-06-17 3:58PM EDT490.000.200.101.150.00-919178.52%
TMO240621P005000002024-06-18 10:23AM EDT500.000.170.051.15-0.28-62.22%145368.95%
TMO240621P005100002024-06-17 2:10PM EDT510.000.250.052.500.00-2041270.41%
TMO240621P005200002024-06-18 10:04AM EDT520.001.500.051.15+1.15+328.57%127451.05%
TMO240621P005250002024-05-30 12:49PM EDT525.001.750.054.100.00-101063.17%
TMO240621P005300002024-06-18 2:15PM EDT530.000.320.100.65-0.21-39.62%327842.75%
TMO240621P005350002024-06-04 10:28AM EDT535.001.200.100.800.00-11240.02%
TMO240621P005400002024-06-14 11:34AM EDT540.000.510.200.400.00-166930.01%
TMO240621P005450002024-06-17 12:54PM EDT545.000.550.204.400.00-174554.68%
TMO240621P005500002024-06-18 2:58PM EDT550.000.530.301.75-0.26-32.91%1199832.39%
TMO240621P005550002024-06-17 1:20PM EDT555.001.350.905.000.00-163543.42%
TMO240621P005575002024-06-18 3:13PM EDT557.501.401.204.60-0.30-17.65%21437.66%
TMO240621P005600002024-06-18 10:35AM EDT560.002.051.652.80-0.30-12.77%1660925.21%
TMO240621P005625002024-06-18 3:16PM EDT562.502.852.353.30-0.35-10.94%32623.71%
TMO240621P005650002024-06-18 3:16PM EDT565.003.903.404.90-0.28-6.70%6512526.42%
TMO240621P005675002024-06-18 3:16PM EDT567.505.204.305.500.00-4430624.06%
TMO240621P005700002024-06-18 1:41PM EDT570.006.245.806.60-0.46-6.87%2044223.13%
TMO240621P005725002024-06-18 3:16PM EDT572.508.106.5010.60+1.80+28.57%253534.02%
TMO240621P005750002024-06-14 3:59PM EDT575.007.209.1011.000.00-2881528.85%
TMO240621P005775002024-06-14 3:22PM EDT577.509.309.4014.500.00-14937.21%
TMO240621P005800002024-06-18 3:09PM EDT580.0014.6313.4016.50-0.08-0.54%528538.49%
TMO240621P005825002024-06-18 12:12PM EDT582.5017.5214.3020.80+9.22+111.08%13650.54%
TMO240621P005850002024-06-14 11:15AM EDT585.0017.6316.8022.600.00-11550.70%
TMO240621P005875002024-05-23 3:57PM EDT587.5012.6019.7025.400.00--4755.52%
TMO240621P005900002024-06-10 11:19AM EDT590.0014.5820.5027.900.00-322058.79%
TMO240621P005950002024-06-07 12:10PM EDT595.0013.8025.3033.000.00-1165.61%
TMO240621P006000002024-06-17 11:57AM EDT600.0032.7030.2038.000.00-43771.66%
TMO240621P006050002024-05-20 10:56AM EDT605.0015.5035.2043.100.00--053.05%
TMO240621P006100002024-06-07 10:18AM EDT610.0027.9440.8048.100.00-61360.12%
TMO240621P006200002024-01-30 3:12PM EDT620.0059.2050.9057.500.00-1267.14%
TMO240621P006300002024-01-04 1:26PM EDT630.0095.8075.2083.300.00-121164.00%
TMO240621P006500002023-07-24 1:01PM EDT650.0086.40103.30110.500.00--0223.59%
TMO240621P006600002023-07-27 3:49PM EDT660.0099.00114.00122.400.00--0240.94%
TMO240621P006700002024-01-31 1:49PM EDT670.00126.0089.0098.000.00--00.00%