Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.661,32 +1.058,90 (+1,72%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00330000 | 2024-05-29 1:52PM EDT | 330.00 | 257.93 | 236.00 | 245.00 | 0.00 | - | - | 4 | 0.00% |
| TMO250620C00500000 | 2024-07-17 2:20PM EDT | 500.00 | 99.40 | 136.00 | 143.90 | 0.00 | - | 2 | 5 | 38.01% |
| TMO250620C00530000 | 2024-07-08 3:37PM EDT | 530.00 | 65.20 | 113.00 | 121.00 | 0.00 | - | - | 1 | 35.64% |
| TMO250620C00540000 | 2024-07-19 2:11PM EDT | 540.00 | 57.90 | 105.00 | 113.50 | 0.00 | - | 1 | 3 | 34.80% |
| TMO250620C00550000 | 2024-07-19 2:09PM EDT | 550.00 | 52.80 | 98.00 | 106.90 | 0.00 | - | 1 | 7 | 34.34% |
| TMO250620C00560000 | 2024-07-18 11:38AM EDT | 560.00 | 56.50 | 91.00 | 100.00 | 0.00 | - | 1 | 1 | 33.65% |
| TMO250620C00570000 | 2024-07-18 11:38AM EDT | 570.00 | 51.40 | 85.00 | 93.00 | 0.00 | - | 2 | 3 | 32.85% |
| TMO250620C00580000 | 2024-07-22 1:24PM EDT | 580.00 | 42.20 | 78.00 | 86.00 | 0.00 | - | 1 | 3 | 31.97% |
| TMO250620C00590000 | 2024-07-25 12:50PM EDT | 590.00 | 71.19 | 73.40 | 79.70 | 0.00 | - | 1 | 15 | 31.33% |
| TMO250620C00600000 | 2024-07-25 10:02AM EDT | 600.00 | 61.00 | 67.00 | 72.30 | 0.00 | - | 1 | 9 | 30.13% |
| TMO250620C00610000 | 2024-07-22 1:20PM EDT | 610.00 | 30.40 | 62.10 | 66.80 | 0.00 | - | 1 | 2 | 29.68% |
| TMO250620C00620000 | 2024-07-24 3:58PM EDT | 620.00 | 58.98 | 56.90 | 61.80 | +18.98 | +47.45% | 1 | 13 | 29.36% |
| TMO250620C00630000 | 2024-07-26 2:44PM EDT | 630.00 | 55.39 | 51.80 | 56.00 | +19.49 | +54.29% | 3 | 53 | 28.60% |
| TMO250620C00640000 | 2024-07-22 1:27PM EDT | 640.00 | 21.50 | 47.50 | 51.70 | 0.00 | - | 1 | 8 | 28.39% |
| TMO250620C00650000 | 2024-05-03 10:47AM EDT | 650.00 | 39.38 | 28.00 | 37.00 | 0.00 | - | 1 | 2 | 23.50% |
| TMO250620C00660000 | 2024-07-26 11:11AM EDT | 660.00 | 41.60 | 39.00 | 43.00 | +20.40 | +96.23% | 1 | 7 | 27.63% |
| TMO250620C00670000 | 2024-07-26 10:08AM EDT | 670.00 | 38.20 | 35.10 | 39.50 | +21.10 | +123.39% | 1 | 7 | 27.48% |
| TMO250620C00680000 | 2024-07-23 11:27AM EDT | 680.00 | 15.00 | 30.80 | 35.50 | 0.00 | - | 5 | 7 | 27.00% |
| TMO250620C00690000 | 2024-07-24 2:19PM EDT | 690.00 | 14.75 | 27.60 | 32.90 | 0.00 | - | 30 | 38 | 27.07% |
| TMO250620C00700000 | 2024-07-25 9:37AM EDT | 700.00 | 28.50 | 24.60 | 30.10 | +10.99 | +62.76% | 1 | 12 | 26.96% |
| TMO250620C00710000 | 2024-07-25 3:14PM EDT | 710.00 | 19.70 | 22.90 | 27.50 | 0.00 | - | 5 | 21 | 26.86% |
| TMO250620C00720000 | 2024-07-26 12:16PM EDT | 720.00 | 21.90 | 19.40 | 24.30 | +7.30 | +50.00% | 57 | 4 | 26.36% |
| TMO250620C00740000 | 2024-07-25 12:02PM EDT | 740.00 | 12.00 | 15.40 | 20.70 | 0.00 | - | - | - | 26.51% |
| TMO250620C00760000 | 2024-06-28 3:50PM EDT | 760.00 | 3.90 | 10.10 | 16.90 | 0.00 | - | 15 | 75 | 26.25% |
| TMO250620C00780000 | 2024-06-27 1:17PM EDT | 780.00 | 3.60 | 7.10 | 13.90 | 0.00 | - | 1 | 26 | 26.13% |
| TMO250620C00820000 | 2024-06-24 2:39PM EDT | 820.00 | 2.87 | 0.55 | 5.90 | 0.00 | - | 8 | 23 | 22.97% |
| TMO250620C00840000 | 2024-06-04 1:13PM EDT | 840.00 | 2.72 | 0.00 | 7.50 | 0.00 | - | 2 | 3 | 25.79% |
| TMO250620C00860000 | 2024-06-24 11:01AM EDT | 860.00 | 1.65 | 0.00 | 8.70 | 0.00 | - | 1 | 10 | 28.16% |
| TMO250620C00880000 | 2024-07-12 2:57PM EDT | 880.00 | 0.75 | 0.50 | 6.10 | 0.00 | - | 2 | 11 | 26.95% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 8.10 | 0.00 | - | - | 1 | 58.17% |
| TMO250620P00290000 | 2024-05-01 2:39PM EDT | 290.00 | 2.30 | 0.00 | 8.10 | 0.00 | - | 4 | 5 | 55.90% |
| TMO250620P00300000 | 2024-05-01 3:04PM EDT | 300.00 | 1.93 | 0.00 | 8.30 | 0.00 | - | 2 | 2 | 54.04% |
| TMO250620P00310000 | 2024-05-01 2:57PM EDT | 310.00 | 2.00 | 0.00 | 8.40 | 0.00 | - | 2 | 10 | 52.07% |
| TMO250620P00320000 | 2024-05-01 3:04PM EDT | 320.00 | 2.15 | 0.00 | 8.60 | 0.00 | - | 4 | 11 | 50.30% |
| TMO250620P00330000 | 2024-05-31 2:59PM EDT | 330.00 | 3.00 | 0.00 | 9.00 | 0.00 | - | 2 | 12 | 48.87% |
| TMO250620P00340000 | 2024-06-03 3:33PM EDT | 340.00 | 2.90 | 0.00 | 7.50 | 0.00 | - | 2 | 0 | 44.71% |
| TMO250620P00350000 | 2024-06-04 3:54PM EDT | 350.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 4 | 0 | 45.76% |
| TMO250620P00360000 | 2024-06-10 2:27PM EDT | 360.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 4 | 11 | 43.87% |
| TMO250620P00370000 | 2024-07-11 9:54AM EDT | 370.00 | 3.60 | 0.00 | 5.30 | 0.00 | - | 10 | 22 | 36.05% |
| TMO250620P00380000 | 2024-07-25 3:39PM EDT | 380.00 | 2.58 | 2.15 | 5.60 | 0.00 | - | 4 | 41 | 34.90% |
| TMO250620P00390000 | 2024-07-25 3:49PM EDT | 390.00 | 3.49 | 2.55 | 6.00 | 0.00 | - | 2 | 7 | 33.89% |
| TMO250620P00400000 | 2024-07-19 2:10PM EDT | 400.00 | 7.50 | 0.55 | 6.50 | 0.00 | - | 1 | 3 | 32.99% |
| TMO250620P00410000 | 2024-07-25 2:42PM EDT | 410.00 | 4.00 | 3.40 | 6.20 | 0.00 | - | 3 | 4 | 31.04% |
| TMO250620P00420000 | 2024-07-25 12:07PM EDT | 420.00 | 5.00 | 3.70 | 6.40 | 0.00 | - | 5 | 11 | 29.77% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 2.80 | 9.30 | 0.00 | - | - | 1 | 31.45% |
| TMO250620P00450000 | 2024-07-24 9:46AM EDT | 450.00 | 7.90 | 1.00 | 9.30 | 0.00 | - | 25 | 25 | 28.30% |
| TMO250620P00460000 | 2024-05-20 11:37AM EDT | 460.00 | 9.70 | 7.00 | 16.00 | 0.00 | - | 1 | 4 | 32.30% |
| TMO250620P00470000 | 2024-06-12 2:00PM EDT | 470.00 | 11.00 | 10.50 | 18.80 | 0.00 | - | 1 | 49 | 32.60% |
| TMO250620P00480000 | 2024-07-16 10:44AM EDT | 480.00 | 15.90 | 6.80 | 13.80 | 0.00 | - | 4 | 23 | 27.30% |
| TMO250620P00490000 | 2024-07-24 10:56AM EDT | 490.00 | 15.50 | 6.10 | 14.60 | 0.00 | - | 1 | 9 | 26.25% |
| TMO250620P00500000 | 2024-07-22 3:56PM EDT | 500.00 | 22.00 | 8.10 | 15.10 | 0.00 | - | 10 | 138 | 24.96% |
| TMO250620P00510000 | 2024-07-24 11:36AM EDT | 510.00 | 19.70 | 10.00 | 18.60 | 0.00 | - | 1 | 78 | 25.56% |
| TMO250620P00520000 | 2024-07-25 10:45AM EDT | 520.00 | 17.05 | 14.50 | 17.80 | 0.00 | - | 4 | 79 | 23.38% |
| TMO250620P00530000 | 2024-07-24 10:56AM EDT | 530.00 | 25.60 | 14.10 | 22.00 | 0.00 | - | 2 | 12 | 24.09% |
| TMO250620P00540000 | 2024-07-16 10:44AM EDT | 540.00 | 33.90 | 16.00 | 25.00 | 0.00 | - | 1 | 15 | 23.93% |
| TMO250620P00550000 | 2024-07-18 10:11AM EDT | 550.00 | 37.60 | 19.00 | 26.10 | 0.00 | - | 1 | 154 | 22.67% |
| TMO250620P00560000 | 2024-07-24 12:07PM EDT | 560.00 | 35.50 | 21.70 | 29.90 | 0.00 | - | 4 | 4 | 22.67% |
| TMO250620P00570000 | 2024-07-23 12:43PM EDT | 570.00 | 45.80 | 24.40 | 32.90 | 0.00 | - | 4 | 8 | 22.16% |
| TMO250620P00580000 | 2024-07-23 12:44PM EDT | 580.00 | 50.94 | 28.30 | 35.30 | 0.00 | - | 8 | 65 | 21.24% |
| TMO250620P00590000 | 2024-06-17 12:41PM EDT | 590.00 | 50.40 | 54.70 | 58.70 | 0.00 | - | 2 | 21 | 29.63% |
| TMO250620P00600000 | 2024-05-09 2:52PM EDT | 600.00 | 53.00 | 46.80 | 52.00 | 0.00 | - | 6 | 6 | 24.34% |
