Deutsche Märkte geschlossen
DAX
18.518,39 +188,12 (+1,03%) Euro Stoxx 50
4.814,08 +50,50 (+1,06%) Dow Jones 30
40.973,46 +111,75 (+0,27%) Gold
2.582,50 +40,10 (+1,58%) EUR/USD
1,1049 +0,0032 (+0,29%) Bitcoin EUR
52.708,21 +487,29 (+0,93%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:20PM EDT. Markt geöffnet.
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913C00540000 | 2024-09-03 12:42PM EDT | 540.00 | 69.30 | 65.10 | 73.50 | 0.00 | - | - | 1 | 118.51% |
| TMO240913C00555000 | 2024-09-03 12:42PM EDT | 555.00 | 54.50 | 51.20 | 57.90 | 0.00 | - | - | 1 | 88.57% |
| TMO240913C00565000 | 2024-09-09 2:34PM EDT | 565.00 | 56.47 | 41.20 | 48.40 | 0.00 | - | 5 | 5 | 82.91% |
| TMO240913C00580000 | 2024-08-30 3:44PM EDT | 580.00 | 34.10 | 25.40 | 32.40 | 0.00 | - | 3 | 3 | 48.68% |
| TMO240913C00585000 | 2024-09-10 10:08AM EDT | 585.00 | 38.94 | 22.10 | 26.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO240913C00587500 | 2024-08-30 1:37PM EDT | 587.50 | 21.90 | 18.80 | 24.20 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240913C00590000 | 2024-09-10 10:08AM EDT | 590.00 | 33.06 | 17.80 | 21.90 | 0.00 | - | 2 | 12 | 26.76% |
| TMO240913C00595000 | 2024-09-06 3:20PM EDT | 595.00 | 20.34 | 12.70 | 16.80 | 0.00 | - | 1 | 1 | 18.26% |
| TMO240913C00600000 | 2024-09-11 1:09PM EDT | 600.00 | 8.24 | 9.10 | 11.70 | -5.76 | -41.14% | 5 | 9 | 0.00% |
| TMO240913C00605000 | 2024-09-12 11:52AM EDT | 605.00 | 5.50 | 5.60 | 6.60 | -5.82 | -51.41% | 5 | 7 | 0.00% |
| TMO240913C00607500 | 2024-09-12 12:39PM EDT | 607.50 | 4.00 | 4.00 | 4.90 | -2.83 | -41.43% | 5 | 36 | 11.91% |
| TMO240913C00610000 | 2024-09-12 10:22AM EDT | 610.00 | 1.80 | 2.65 | 4.10 | -7.00 | -79.55% | 8 | 7 | 17.48% |
| TMO240913C00612500 | 2024-09-12 10:44AM EDT | 612.50 | 1.33 | 1.50 | 3.80 | -3.37 | -71.70% | 1 | 11 | 23.06% |
| TMO240913C00615000 | 2024-09-12 12:08PM EDT | 615.00 | 0.68 | 0.70 | 1.30 | -3.64 | -84.26% | 29 | 32 | 14.43% |
| TMO240913C00617500 | 2024-09-12 11:39AM EDT | 617.50 | 0.50 | 0.40 | 1.80 | -1.50 | -75.00% | 7 | 9 | 22.28% |
| TMO240913C00620000 | 2024-09-12 11:59AM EDT | 620.00 | 0.60 | 0.15 | 2.70 | -1.40 | -70.00% | 3 | 223 | 32.65% |
| TMO240913C00622500 | 2024-09-11 3:59PM EDT | 622.50 | 0.30 | 0.10 | 0.45 | -1.75 | -85.37% | 3 | 532 | 19.02% |
| TMO240913C00625000 | 2024-09-11 3:59PM EDT | 625.00 | 0.33 | 0.05 | 0.40 | -1.01 | -75.37% | 6 | 442 | 21.44% |
| TMO240913C00630000 | 2024-09-12 10:28AM EDT | 630.00 | 0.25 | 0.05 | 0.35 | -0.15 | -37.50% | 2 | 54 | 26.37% |
| TMO240913C00635000 | 2024-09-11 12:10PM EDT | 635.00 | 0.18 | 0.05 | 0.85 | 0.00 | - | 2 | 43 | 39.23% |
| TMO240913C00640000 | 2024-09-11 2:42PM EDT | 640.00 | 0.25 | 0.10 | 1.35 | 0.00 | - | 7 | 57 | 51.17% |
| TMO240913C00650000 | 2024-09-11 2:40PM EDT | 650.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 29 | 53.83% |
| TMO240913C00655000 | 2024-08-26 3:56PM EDT | 655.00 | 1.60 | 0.05 | 1.55 | 0.00 | - | - | 3 | 60.79% |
| TMO240913C00660000 | 2024-09-09 3:05PM EDT | 660.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 8 | 19 | 65.50% |
| TMO240913C00680000 | 2024-08-20 12:37PM EDT | 680.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 84.42% |
| TMO240913C00710000 | 2024-09-09 9:36AM EDT | 710.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 203 | 204 | 111.04% |
| TMO240913C00740000 | 2024-09-09 9:37AM EDT | 740.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 107.62% |
| TMO240913C00750000 | 2024-09-06 9:43AM EDT | 750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 32 | 105.47% |
| TMO240913C00760000 | 2024-09-05 9:32AM EDT | 760.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 46 | 120.51% |
| TMO240913C00770000 | 2024-09-03 9:33AM EDT | 770.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 15 | 158.25% |
| TMO240913C00780000 | 2024-09-04 9:34AM EDT | 780.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 40 | 141.50% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913P00470000 | 2024-09-09 9:39AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 32 | 121.88% |
| TMO240913P00480000 | 2024-09-09 9:47AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 37 | 113.28% |
| TMO240913P00490000 | 2024-09-11 9:35AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 104.30% |
| TMO240913P00500000 | 2024-09-10 9:38AM EDT | 500.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 95.31% |
| TMO240913P00505000 | 2024-09-05 2:45PM EDT | 505.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 91.41% |
| TMO240913P00510000 | 2024-09-10 11:17AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 58 | 86.72% |
| TMO240913P00520000 | 2024-09-12 9:32AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | -2.70 | -98.18% | 20 | 8 | 78.13% |
| TMO240913P00525000 | 2024-08-26 3:31PM EDT | 525.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | - | 6 | 79.69% |
| TMO240913P00530000 | 2024-08-26 3:29PM EDT | 530.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 78.71% |
| TMO240913P00535000 | 2024-09-11 2:07PM EDT | 535.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 74.22% |
| TMO240913P00540000 | 2024-08-26 3:30PM EDT | 540.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 69.53% |
| TMO240913P00545000 | 2024-08-26 3:29PM EDT | 545.00 | 0.65 | 0.05 | 0.40 | 0.00 | - | - | 3 | 75.29% |
| TMO240913P00550000 | 2024-09-09 3:47PM EDT | 550.00 | 0.15 | 0.05 | 1.55 | 0.00 | - | 1 | 6 | 87.74% |
| TMO240913P00555000 | 2024-09-09 3:47PM EDT | 555.00 | 0.16 | 0.05 | 1.55 | 0.00 | - | 1 | 2 | 81.69% |
| TMO240913P00560000 | 2024-09-09 3:49PM EDT | 560.00 | 0.08 | 0.05 | 1.25 | 0.00 | - | 3 | 7 | 72.41% |
| TMO240913P00565000 | 2024-09-09 3:49PM EDT | 565.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 68.56% |
| TMO240913P00570000 | 2024-09-11 3:49PM EDT | 570.00 | 0.10 | 0.05 | 1.55 | 0.00 | - | 3 | 22 | 63.38% |
| TMO240913P00575000 | 2024-08-30 9:40AM EDT | 575.00 | 0.70 | 0.05 | 1.15 | 0.00 | - | 5 | 4 | 53.61% |
| TMO240913P00580000 | 2024-09-11 3:03PM EDT | 580.00 | 0.18 | 0.05 | 0.70 | 0.00 | - | 1 | 26 | 49.34% |
| TMO240913P00582500 | 2024-09-05 1:12PM EDT | 582.50 | 1.67 | 0.05 | 0.45 | 0.00 | - | 1 | 6 | 41.85% |
| TMO240913P00585000 | 2024-09-06 12:59PM EDT | 585.00 | 0.80 | 0.05 | 0.45 | 0.00 | - | 18 | 11 | 38.94% |
| TMO240913P00587500 | 2024-09-09 11:38AM EDT | 587.50 | 0.55 | 0.05 | 0.50 | 0.00 | - | 3 | 21 | 36.87% |
| TMO240913P00590000 | 2024-09-09 10:03AM EDT | 590.00 | 1.00 | 0.15 | 0.45 | 0.00 | - | 3 | 29 | 33.01% |
| TMO240913P00592500 | 2024-09-09 1:02PM EDT | 592.50 | 0.50 | 0.05 | 0.50 | 0.00 | - | 10 | 26 | 30.79% |
| TMO240913P00595000 | 2024-09-04 10:29AM EDT | 595.00 | 3.29 | 0.10 | 0.50 | 0.00 | - | - | 5 | 27.66% |
| TMO240913P00597500 | 2024-09-09 11:17AM EDT | 597.50 | 1.25 | 0.25 | 0.60 | 0.00 | - | 2 | 9 | 25.73% |
| TMO240913P00600000 | 2024-09-12 11:47AM EDT | 600.00 | 0.75 | 0.45 | 0.75 | +0.20 | +36.36% | 1 | 96 | 23.98% |
| TMO240913P00602500 | 2024-09-12 10:49AM EDT | 602.50 | 1.57 | 0.80 | 1.25 | +0.12 | +8.28% | 4 | 6 | 24.62% |
| TMO240913P00605000 | 2024-09-12 10:16AM EDT | 605.00 | 2.05 | 1.30 | 1.70 | +0.60 | +41.38% | 60 | 21 | 23.63% |
| TMO240913P00607500 | 2024-09-11 10:20AM EDT | 607.50 | 2.70 | 1.95 | 2.55 | 0.00 | - | 23 | 107 | 24.13% |
| TMO240913P00610000 | 2024-09-12 9:51AM EDT | 610.00 | 4.20 | 2.95 | 5.50 | +2.02 | +92.66% | 5 | 180 | 35.10% |
| TMO240913P00612500 | 2024-09-11 3:29PM EDT | 612.50 | 2.98 | 2.80 | 5.50 | 0.00 | - | 1 | 34 | 28.27% |
| TMO240913P00615000 | 2024-09-12 10:15AM EDT | 615.00 | 6.60 | 5.80 | 7.00 | +1.20 | +22.22% | 31 | 104 | 28.76% |
| TMO240913P00617500 | 2024-09-11 11:19AM EDT | 617.50 | 7.10 | 7.60 | 9.30 | 0.00 | - | 1 | 45 | 32.97% |
| TMO240913P00620000 | 2024-09-10 12:14PM EDT | 620.00 | 6.30 | 9.20 | 12.50 | 0.00 | - | 4 | 23 | 42.19% |
| TMO240913P00630000 | 2024-08-30 1:37PM EDT | 630.00 | 24.50 | 18.90 | 23.10 | 0.00 | - | 1 | 1 | 64.31% |
| TMO240913P00635000 | 2024-09-06 3:43PM EDT | 635.00 | 23.20 | 23.70 | 30.10 | 0.00 | - | 20 | 0 | 64.10% |
