Deutsche Märkte geschlossen

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
565,49-2,51 (-0,44%)
Ab 03:19PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO260116C002200002024-05-14 2:01PM EDT220.00386.90360.00370.000.00-13168.11%
TMO260116C002800002024-02-16 2:59PM EDT280.00297.65325.00334.000.00-1173.03%
TMO260116C003000002023-12-05 10:30AM EDT300.00229.000.000.000.00--10.00%
TMO260116C003300002024-06-17 11:45AM EDT330.00266.00258.00268.000.00-1252.60%
TMO260116C003400002024-01-08 11:31AM EDT340.00235.00246.00253.900.00--147.75%
TMO260116C003800002023-12-13 11:46AM EDT380.00171.50203.10212.800.00-3339.53%
TMO260116C004000002024-06-12 3:35PM EDT400.00212.50199.00208.000.00-1644.39%
TMO260116C004100002023-11-27 11:26AM EDT410.00145.75171.00181.000.00-1133.36%
TMO260116C004200002024-01-31 4:38PM EDT420.00174.20200.40208.900.00-2250.79%
TMO260116C004300002023-10-26 10:48AM EDT430.00102.00129.20136.200.00--011.09%
TMO260116C004400002023-12-19 11:57AM EDT440.00150.10162.10169.600.00-1037.69%
TMO260116C004500002023-11-10 11:12AM EDT450.0084.38112.00120.900.00-2215.11%
TMO260116C004600002023-11-02 3:20PM EDT460.0085.68113.30119.400.00--119.47%
TMO260116C004700002023-11-09 12:29PM EDT470.0082.90100.00109.000.00-25017.93%
TMO260116C004800002023-12-27 2:09PM EDT480.00129.10137.00142.500.00-1036.04%
TMO260116C004900002024-03-06 1:46PM EDT490.00166.25152.00159.900.00-1045.34%
TMO260116C005000002024-06-17 10:47AM EDT500.00130.00125.90133.000.00-28236.52%
TMO260116C005100002023-10-17 3:40PM EDT510.0090.0073.7079.000.00-1217.08%
TMO260116C005200002024-02-13 2:12PM EDT520.00106.60135.00143.000.00-2744.20%
TMO260116C005300002024-02-01 12:34PM EDT530.00101.03124.00130.300.00-1441.06%
TMO260116C005400002024-04-24 10:07AM EDT540.00121.75116.00126.000.00-1641.10%
TMO260116C005500002024-06-18 1:58PM EDT550.0096.9794.7098.80+5.37+5.86%11032.66%
TMO260116C005600002024-06-03 10:23AM EDT560.0097.7589.3094.200.00-1932.58%
TMO260116C005700002024-06-14 10:58AM EDT570.0087.6683.8088.600.00-12832.07%
TMO260116C005800002024-06-14 10:58AM EDT580.0082.4178.7082.700.00-111431.41%
TMO260116C005900002024-06-12 1:10PM EDT590.0083.2273.6079.200.00-12131.55%
TMO260116C006000002024-06-12 1:10PM EDT600.0078.0166.7073.200.00-13730.74%
TMO260116C006100002024-05-23 12:13PM EDT610.0085.4061.9068.900.00-1830.49%
TMO260116C006200002024-05-30 12:26PM EDT620.0061.0057.2064.900.00-1930.28%
TMO260116C006300002024-01-25 3:46PM EDT630.0057.3564.0067.600.00-13132.38%
TMO260116C006400002024-01-31 4:21PM EDT640.0052.5065.6071.400.00-1634.83%
TMO260116C006500002024-05-15 12:54PM EDT650.0073.3048.0058.000.00-31431.14%
TMO260116C006600002024-04-09 1:18PM EDT660.0065.0052.8060.000.00-1432.88%
TMO260116C006700002024-03-18 9:36AM EDT670.0061.1141.2048.900.00-11629.85%
TMO260116C006800002023-11-13 3:36PM EDT680.0016.5029.5035.300.00-1125.71%
TMO260116C006900002023-12-20 11:30AM EDT690.0037.3041.0044.900.00--430.22%
TMO260116C007000002024-04-22 1:38PM EDT700.0036.000.000.000.00-203.13%
TMO260116C007100002024-05-13 9:35AM EDT710.0044.4030.0037.800.00-22229.23%
TMO260116C007200002024-06-06 9:37AM EDT720.0031.6626.2031.800.00-2827.66%
TMO260116C007400002024-05-16 1:20PM EDT740.0038.3021.1031.000.00-21728.84%
TMO260116C007600002024-05-22 1:04PM EDT760.0031.4316.1023.800.00-1227.16%
TMO260116C007800002024-05-22 1:04PM EDT780.0026.7712.0020.000.00-11826.70%
TMO260116C008000002024-03-25 2:01PM EDT800.0019.5520.6024.200.00-1529.92%
TMO260116C008200002024-05-17 3:27PM EDT820.0018.407.0017.000.00-981,08427.57%
TMO260116C008600002024-05-31 3:50PM EDT860.008.503.0012.000.00-13126.82%
TMO260116C008800002024-05-09 12:21PM EDT880.008.004.809.500.00-1126.12%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO260116P002200002024-04-16 2:48PM EDT220.002.000.001.450.00-41037.80%
TMO260116P002300002024-05-23 1:08PM EDT230.001.000.005.700.00-2746.88%
TMO260116P002400002024-05-29 2:41PM EDT240.002.000.005.900.00-4745.26%
TMO260116P002500002024-06-03 2:26PM EDT250.002.200.006.100.00-32543.69%
TMO260116P002600002024-06-03 2:27PM EDT260.001.600.006.100.00-11941.85%
TMO260116P002700002024-05-30 2:59PM EDT270.003.000.006.500.00-22740.69%
TMO260116P002800002024-06-13 12:56PM EDT280.002.600.006.700.00-11739.26%
TMO260116P002900002024-06-13 12:56PM EDT290.002.700.007.000.00-11237.99%
TMO260116P003000002024-06-13 1:54PM EDT300.005.300.007.300.00-121036.75%
TMO260116P003100002024-06-13 1:54PM EDT310.005.550.007.700.00-108735.64%
TMO260116P003200002024-05-30 3:00PM EDT320.003.900.008.200.00-2434.65%
TMO260116P003300002024-06-11 12:10PM EDT330.003.800.008.700.00-23733.66%
TMO260116P003400002024-06-11 3:21PM EDT340.004.400.059.300.00-41732.75%
TMO260116P003500002024-06-11 3:22PM EDT350.004.930.5010.000.00-2731.92%
TMO260116P003600002024-06-04 10:22AM EDT360.005.671.2010.400.00-42830.81%
TMO260116P003700002024-05-29 11:12AM EDT370.007.502.1010.900.00-2929.78%
TMO260116P003800002024-05-16 11:22AM EDT380.006.503.8010.000.00-1727.60%
TMO260116P003900002024-05-16 11:05AM EDT390.007.504.0010.700.00-11226.78%
TMO260116P004000002024-05-10 12:51PM EDT400.008.504.009.600.00-16024.56%
TMO260116P004100002024-06-03 11:24AM EDT410.0010.806.0015.000.00-10010327.04%
TMO260116P004200002024-04-23 3:02PM EDT420.0014.030.000.000.00-1686.25%
TMO260116P004300002024-01-30 11:35AM EDT430.0019.6115.1016.600.00-11125.18%
TMO260116P004400002024-05-30 11:55AM EDT440.0016.6010.0019.000.00-459525.12%
TMO260116P004500002024-05-30 10:41AM EDT450.0018.6012.0020.900.00-16424.68%
TMO260116P004600002024-06-10 3:50PM EDT460.0016.4014.0022.800.00-11,54624.17%
TMO260116P004700002024-05-29 3:07PM EDT470.0021.7016.0025.000.00-138623.74%
TMO260116P004800002024-06-11 9:30AM EDT480.0021.0018.0027.000.00-12023.14%
TMO260116P004900002024-05-30 12:07PM EDT490.0027.0022.2025.200.00-171620.82%
TMO260116P005000002024-06-18 12:16PM EDT500.0027.8024.3027.70+2.80+11.20%71620.39%
TMO260116P005100002024-06-06 11:41AM EDT510.0028.8027.8030.500.00-25519.99%
TMO260116P005200002024-06-06 11:25AM EDT520.0031.5029.3038.000.00-13121.35%
TMO260116P005300002024-06-06 12:08PM EDT530.0034.8031.3041.000.00-42520.81%
TMO260116P005400002024-05-16 12:16PM EDT540.0035.3035.0044.000.00-22920.19%
TMO260116P005500002024-06-07 1:33PM EDT550.0039.0041.2046.500.00-11919.31%
TMO260116P005600002024-05-23 12:12PM EDT560.0041.9044.9051.200.00-1819.14%
TMO260116P005700002024-06-04 2:55PM EDT570.0050.9049.4054.500.00-117818.38%
TMO260116P005800002024-06-18 12:16PM EDT580.0056.3051.6058.40+6.90+13.97%9417.73%
TMO260116P005900002024-05-23 12:12PM EDT590.0053.5059.0063.300.00-110317.33%
TMO260116P006000002024-05-23 12:12PM EDT600.0057.6061.0069.900.00-11117.42%
TMO260116P006100002024-05-23 12:11PM EDT610.0062.0067.5074.900.00-12916.84%
TMO260116P006400002024-03-13 3:27PM EDT640.0078.7794.10102.000.00--119.00%
TMO260116P006500002024-03-11 10:15AM EDT650.0087.1989.0097.000.00-1113.80%
TMO260116P007600002024-03-28 11:56AM EDT760.00181.00181.00191.000.00-400.00%