Deutsche Märkte öffnen in 17 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.303,94 +1.691,67 (+3,16%) CMC Crypto 200
1.294,90 +17,93 (+1,40%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240510C00565000 | 2024-05-02 10:09AM EDT | 565.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240510C00567500 | 2024-04-30 3:49PM EDT | 567.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TMO240510C00570000 | 2024-05-02 2:24PM EDT | 570.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240510C00575000 | 2024-05-02 3:59PM EDT | 575.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TMO240510C00580000 | 2024-05-02 10:52AM EDT | 580.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240510C00582500 | 2024-04-26 1:51PM EDT | 582.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TMO240510C00585000 | 2024-05-01 2:01PM EDT | 585.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240510C00587500 | 2024-04-26 1:50PM EDT | 587.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| TMO240510C00590000 | 2024-05-02 2:00PM EDT | 590.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240510C00595000 | 2024-05-02 10:09AM EDT | 595.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240510C00600000 | 2024-05-01 11:25AM EDT | 600.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TMO240510C00605000 | 2024-05-02 11:31AM EDT | 605.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240510C00610000 | 2024-05-02 11:31AM EDT | 610.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00460000 | 2024-04-12 1:09PM EDT | 460.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510P00535000 | 2024-05-01 11:16AM EDT | 535.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240510P00545000 | 2024-05-02 3:59PM EDT | 545.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240510P00550000 | 2024-05-02 3:51PM EDT | 550.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240510P00555000 | 2024-04-26 10:23AM EDT | 555.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TMO240510P00560000 | 2024-05-02 3:51PM EDT | 560.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240510P00562500 | 2024-05-02 2:08PM EDT | 562.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO240510P00565000 | 2024-05-02 9:37AM EDT | 565.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO240510P00567500 | 2024-05-02 10:12AM EDT | 567.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TMO240510P00570000 | 2024-04-30 3:59PM EDT | 570.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TMO240510P00572500 | 2024-05-02 1:13PM EDT | 572.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TMO240510P00575000 | 2024-05-02 2:08PM EDT | 575.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240510P00580000 | 2024-05-02 3:58PM EDT | 580.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
