Deutsche Märkte geschlossen

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
566,64-1,36 (-0,24%)
Ab 02:29PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO250620C003300002024-05-29 1:52PM EDT330.00257.93250.00259.000.00--452.65%
TMO250620C005000002024-05-07 1:09PM EDT500.00120.30118.10126.000.00-1341.88%
TMO250620C005400002024-04-18 2:28PM EDT540.0076.15103.70111.900.00--144.58%
TMO250620C005500002024-04-05 3:58PM EDT550.0095.0084.6088.700.00-3336.00%
TMO250620C005700002024-04-29 2:33PM EDT570.0079.1065.0070.900.00-1132.00%
TMO250620C005900002024-05-28 11:13AM EDT590.0058.9049.5056.400.00-11229.21%
TMO250620C006000002024-05-31 3:02PM EDT600.0050.2044.5050.000.00-1428.05%
TMO250620C006100002024-05-20 1:11PM EDT610.0064.0040.6046.900.00--128.25%
TMO250620C006200002024-06-17 2:33PM EDT620.0040.0037.9041.500.00-141327.32%
TMO250620C006300002024-06-17 12:42PM EDT630.0035.9034.1037.100.00-145326.73%
TMO250620C006500002024-05-03 10:47AM EDT650.0039.3828.0037.000.00-1229.29%
TMO250620C006700002024-04-02 12:05PM EDT670.0035.0028.4033.400.00--529.99%
TMO250620C006800002024-05-09 3:14PM EDT680.0028.1024.0028.000.00-1128.48%
TMO250620C006900002024-04-01 2:31PM EDT690.0031.6026.4029.800.00--830.44%
TMO250620C007000002024-06-05 11:28AM EDT700.0017.3013.1019.700.00-2426.20%
TMO250620C007100002024-06-04 3:49PM EDT710.0016.5010.0018.000.00-11626.18%
TMO250620C007200002024-06-04 3:52PM EDT720.0014.608.1016.900.00-1426.45%
TMO250620C007600002024-05-23 1:55PM EDT760.0012.504.1011.800.00-149026.47%
TMO250620C007800002024-05-23 12:37PM EDT780.0010.202.0010.000.00--526.62%
TMO250620C008200002024-05-21 9:30AM EDT820.000.500.009.500.00--2028.93%
TMO250620C008400002024-06-04 1:13PM EDT840.002.720.109.200.00-2329.95%
TMO250620C008600002024-06-12 12:57PM EDT860.002.950.008.600.00-11130.64%
TMO250620C008800002024-06-07 1:56PM EDT880.002.600.008.100.00-81031.34%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO250620P002800002024-04-25 3:51PM EDT280.001.860.008.100.00--151.68%
TMO250620P002900002024-05-01 2:39PM EDT290.002.300.008.100.00-4549.50%
TMO250620P003000002024-05-01 3:04PM EDT300.001.930.008.300.00-2247.70%
TMO250620P003100002024-05-01 2:57PM EDT310.002.000.008.400.00-21045.80%
TMO250620P003200002024-05-01 3:04PM EDT320.002.150.008.600.00-41144.09%
TMO250620P003300002024-05-31 2:59PM EDT330.003.000.009.000.00-21242.68%
TMO250620P003400002024-06-03 3:33PM EDT340.002.900.009.200.00-2741.02%
TMO250620P003500002024-06-04 3:54PM EDT350.003.000.009.400.00-4939.40%
TMO250620P003600002024-06-10 2:27PM EDT360.003.000.009.600.00-41137.81%
TMO250620P003700002024-06-10 3:26PM EDT370.003.200.009.600.00-62236.02%
TMO250620P003800002024-06-11 3:23PM EDT380.003.320.009.600.00-72934.27%
TMO250620P003900002024-06-11 3:23PM EDT390.003.840.009.600.00-3732.57%
TMO250620P004000002024-06-10 3:54PM EDT400.004.501.909.600.00-4230.89%
TMO250620P004100002024-04-12 12:32PM EDT410.0010.004.607.000.00-2226.59%
TMO250620P004200002024-06-03 12:14PM EDT420.007.202.0011.000.00-111128.89%
TMO250620P004300002024-04-15 2:13PM EDT430.0013.202.809.300.00--125.77%
TMO250620P004600002024-05-20 11:37AM EDT460.009.707.0015.600.00-1425.75%
TMO250620P004700002024-06-12 2:00PM EDT470.0011.009.2017.400.00-14925.22%
TMO250620P004800002024-05-14 12:16PM EDT480.0013.2010.0016.100.00-121722.69%
TMO250620P004900002024-05-24 2:45PM EDT490.0015.3012.1021.000.00-6723.88%
TMO250620P005000002024-06-07 1:44PM EDT500.0016.0016.2019.500.00-15621.24%
TMO250620P005100002024-06-18 12:16PM EDT510.0021.0018.9022.80-4.30-17.00%257121.23%
TMO250620P005200002024-06-13 11:11AM EDT520.0023.5021.6024.700.00-14220.35%
TMO250620P005300002024-05-24 10:56AM EDT530.0024.2022.7029.900.00-1920.96%
TMO250620P005400002024-05-17 10:39AM EDT540.0025.7024.0031.300.00-11319.59%
TMO250620P005500002024-04-23 3:29PM EDT550.0036.700.000.000.00--1500.78%
TMO250620P005800002024-06-17 12:42PM EDT580.0045.4042.0046.700.00-16117.31%
TMO250620P005900002024-06-17 12:41PM EDT590.0050.4048.9053.200.00-22117.50%
TMO250620P006000002024-05-09 2:52PM EDT600.0053.0046.8052.000.00-6614.01%