Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.073,00 +1.775,64 (+3,10%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 560.00 | 23.01 | 19.20 | 22.10 | 0.00 | - | 3 | 4 | 24.15% |
| TMO240531C00570000 | 2024-05-03 11:43AM EDT | 570.00 | 17.30 | 12.50 | 17.20 | -1.45 | -7.73% | 1 | 6 | 25.32% |
| TMO240531C00580000 | 2024-05-03 3:59PM EDT | 580.00 | 8.95 | 6.50 | 9.50 | -3.55 | -28.40% | 2 | 4 | 20.35% |
| TMO240531C00590000 | 2024-05-02 10:05AM EDT | 590.00 | 7.60 | 2.40 | 5.90 | +2.55 | +50.50% | 1 | 140 | 19.98% |
| TMO240531C00600000 | 2024-04-29 11:12AM EDT | 600.00 | 5.55 | 2.35 | 3.40 | 0.00 | - | 1 | 5 | 19.63% |
| TMO240531C00610000 | 2024-05-03 11:12AM EDT | 610.00 | 2.04 | 1.20 | 2.00 | -0.96 | -32.00% | 2 | 25 | 19.89% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240531P00420000 | 2024-04-16 2:22PM EDT | 420.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 2 | 69.53% |
| TMO240531P00430000 | 2024-04-15 3:21PM EDT | 430.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 65.16% |
| TMO240531P00460000 | 2024-04-18 1:57PM EDT | 460.00 | 2.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 52.69% |
| TMO240531P00470000 | 2024-04-16 9:52AM EDT | 470.00 | 2.40 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 56.43% |
| TMO240531P00490000 | 2024-04-26 11:08AM EDT | 490.00 | 0.83 | 0.05 | 4.10 | 0.00 | - | 1 | 2 | 47.65% |
| TMO240531P00500000 | 2024-05-01 2:01PM EDT | 500.00 | 0.60 | 0.15 | 1.10 | 0.00 | - | 1 | 2 | 30.81% |
| TMO240531P00510000 | 2024-05-01 11:29AM EDT | 510.00 | 0.88 | 0.20 | 0.80 | 0.00 | - | 1 | 5 | 25.38% |
| TMO240531P00520000 | 2024-04-26 2:32PM EDT | 520.00 | 1.31 | 0.75 | 5.00 | 0.00 | - | 4 | 18 | 36.37% |
| TMO240531P00530000 | 2024-05-01 11:29AM EDT | 530.00 | 1.84 | 0.20 | 5.50 | 0.00 | - | 2 | 28 | 32.73% |
| TMO240531P00540000 | 2024-04-24 10:34AM EDT | 540.00 | 2.00 | 0.35 | 2.55 | -2.20 | -52.38% | 1 | 5 | 20.63% |
| TMO240531P00550000 | 2024-05-03 3:01PM EDT | 550.00 | 3.35 | 3.30 | 4.00 | -2.50 | -42.74% | 3 | 7 | 19.39% |
| TMO240531P00560000 | 2024-05-03 10:33AM EDT | 560.00 | 5.27 | 4.30 | 9.70 | -9.14 | -63.43% | 1 | 3 | 24.13% |
| TMO240531P00570000 | 2024-05-03 2:24PM EDT | 570.00 | 8.30 | 9.00 | 12.20 | -3.50 | -29.66% | 5 | 4 | 21.17% |
| TMO240531P00580000 | 2024-04-26 12:21PM EDT | 580.00 | 15.70 | 14.00 | 18.10 | 0.00 | - | 1 | 1 | 21.94% |
| TMO240531P00590000 | 2024-04-24 9:58AM EDT | 590.00 | 20.21 | 17.70 | 25.00 | 0.00 | - | - | 1 | 22.62% |
