Deutsche Märkte öffnen in 1 Stunde 26 Minute
Nikkei 225
37.086,60 -993,10 (-2,61%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.367,34 +258,51 (+0,44%) CMC Crypto 200
1.283,99 +398,45 (+43,64%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00220000 | 2024-02-08 4:02PM EDT | 220.00 | 333.95 | 376.00 | 385.30 | 0.00 | - | 1 | 1 | 314.38% |
| TMO240621C00240000 | 2023-10-25 9:31AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240621C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 321.12 | 320.40 | 329.00 | 0.00 | - | 1 | 2 | 229.38% |
| TMO240621C00270000 | 2023-10-25 11:56AM EDT | 270.00 | 170.30 | 224.00 | 232.50 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621C00310000 | 2023-12-05 2:48PM EDT | 310.00 | 190.04 | 231.50 | 239.00 | 0.00 | - | - | 4 | 85.53% |
| TMO240621C00320000 | 2023-11-10 11:50AM EDT | 320.00 | 132.92 | 175.50 | 185.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00330000 | 2023-11-10 11:49AM EDT | 330.00 | 125.06 | 166.10 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 115.54 | 156.50 | 166.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00350000 | 2023-12-11 3:53PM EDT | 350.00 | 155.49 | 198.00 | 207.00 | 0.00 | - | - | 2 | 92.87% |
| TMO240621C00400000 | 2024-02-15 3:09PM EDT | 400.00 | 160.30 | 186.00 | 194.90 | 0.00 | - | 1 | 0 | 136.15% |
| TMO240621C00410000 | 2023-12-22 10:30AM EDT | 410.00 | 132.36 | 137.80 | 146.00 | 0.00 | - | 1 | 1 | 65.42% |
| TMO240621C00420000 | 2023-11-09 1:51PM EDT | 420.00 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 0.00% |
| TMO240621C00430000 | 2024-03-21 11:15AM EDT | 430.00 | 162.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| TMO240621C00440000 | 2024-02-13 10:37AM EDT | 440.00 | 115.48 | 148.00 | 157.10 | 0.00 | - | 1 | 5 | 115.09% |
| TMO240621C00450000 | 2024-03-12 1:10PM EDT | 450.00 | 152.93 | 125.30 | 135.00 | 0.00 | - | 1 | 34 | 92.30% |
| TMO240621C00460000 | 2023-12-29 11:35AM EDT | 460.00 | 92.89 | 107.00 | 114.00 | 0.00 | - | 1 | 5 | 73.74% |
| TMO240621C00470000 | 2024-03-04 1:18PM EDT | 470.00 | 118.47 | 109.30 | 116.60 | 0.00 | - | 5 | 46 | 85.31% |
| TMO240621C00480000 | 2024-03-28 1:29PM EDT | 480.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00490000 | 2024-02-26 3:52PM EDT | 490.00 | 86.80 | 93.40 | 98.60 | 0.00 | - | 1 | 129 | 78.31% |
| TMO240621C00500000 | 2024-04-08 2:34PM EDT | 500.00 | 87.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240621C00510000 | 2024-04-10 1:07PM EDT | 510.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00520000 | 2024-04-09 3:20PM EDT | 520.00 | 75.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240621C00530000 | 2024-04-11 1:40PM EDT | 530.00 | 58.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMO240621C00540000 | 2024-04-18 10:39AM EDT | 540.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240621C00550000 | 2024-04-18 2:44PM EDT | 550.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.78% |
| TMO240621C00560000 | 2024-04-18 2:51PM EDT | 560.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TMO240621C00570000 | 2024-04-18 2:28PM EDT | 570.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TMO240621C00580000 | 2024-04-18 3:49PM EDT | 580.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMO240621C00590000 | 2024-04-18 2:32PM EDT | 590.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TMO240621C00600000 | 2024-04-18 10:18AM EDT | 600.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TMO240621C00610000 | 2024-04-18 11:37AM EDT | 610.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621C00620000 | 2024-04-18 2:31PM EDT | 620.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240621C00630000 | 2024-04-18 2:19PM EDT | 630.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240621C00640000 | 2024-04-18 1:11PM EDT | 640.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240621C00650000 | 2024-04-15 3:43PM EDT | 650.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TMO240621C00660000 | 2024-04-17 10:18AM EDT | 660.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240621C00670000 | 2024-04-16 10:22AM EDT | 670.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621C00680000 | 2024-04-15 10:28AM EDT | 680.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240621C00690000 | 2024-04-10 2:40PM EDT | 690.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621C00700000 | 2024-03-11 12:42PM EDT | 700.00 | 2.96 | 0.35 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| TMO240621C00710000 | 2024-03-14 11:57AM EDT | 710.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 1 | 54 | 36.74% |
| TMO240621C00720000 | 2024-03-12 9:53AM EDT | 720.00 | 1.86 | 0.05 | 1.50 | 0.00 | - | 1 | 87 | 38.23% |
| TMO240621C00740000 | 2024-02-26 1:06PM EDT | 740.00 | 0.51 | 0.10 | 1.45 | 0.00 | - | 1 | 44 | 40.87% |
| TMO240621C00760000 | 2024-03-13 12:54PM EDT | 760.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 43.88% |
| TMO240621C00780000 | 2024-01-17 11:31AM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 46.55% |
| TMO240621C00800000 | 2024-03-06 10:57AM EDT | 800.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 49.11% |
| TMO240621C00820000 | 2024-03-06 10:30AM EDT | 820.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 51.59% |
| TMO240621C00840000 | 2024-02-12 11:31AM EDT | 840.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 12 | 41 | 53.97% |
| TMO240621C00860000 | 2024-04-12 1:53PM EDT | 860.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240621C00880000 | 2024-01-22 2:46PM EDT | 880.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 213 | 50.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00220000 | 2023-12-18 2:17PM EDT | 220.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 117.10% |
| TMO240621P00230000 | 2023-12-18 2:17PM EDT | 230.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 111.84% |
| TMO240621P00240000 | 2024-01-16 10:33AM EDT | 240.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 11 | 14 | 90.28% |
| TMO240621P00250000 | 2023-12-18 2:19PM EDT | 250.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 12 | 102.42% |
| TMO240621P00260000 | 2024-01-09 12:25PM EDT | 260.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 133 | 78.61% |
| TMO240621P00270000 | 2023-10-11 2:42PM EDT | 270.00 | 1.20 | 0.20 | 5.50 | 0.00 | - | 1 | 32 | 97.99% |
| TMO240621P00280000 | 2024-03-18 2:54PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 60.84% |
| TMO240621P00290000 | 2024-02-28 4:40PM EDT | 290.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 86.38% |
| TMO240621P00300000 | 2024-03-06 10:30AM EDT | 300.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 37 | 67.80% |
| TMO240621P00310000 | 2024-02-26 2:01PM EDT | 310.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 1 | 19 | 78.31% |
| TMO240621P00320000 | 2024-02-26 2:04PM EDT | 320.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 66.86% |
| TMO240621P00330000 | 2024-02-08 11:12AM EDT | 330.00 | 0.30 | 0.10 | 3.80 | 0.00 | - | 1 | 15 | 67.79% |
| TMO240621P00340000 | 2024-02-01 4:06PM EDT | 340.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 2 | 107 | 65.19% |
| TMO240621P00350000 | 2024-04-03 2:39PM EDT | 350.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240621P00360000 | 2024-02-29 12:15PM EDT | 360.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 162 | 54.69% |
| TMO240621P00370000 | 2024-03-20 2:22PM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00380000 | 2024-04-16 2:55PM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240621P00390000 | 2024-04-18 2:31PM EDT | 390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240621P00400000 | 2024-04-16 3:11PM EDT | 400.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMO240621P00410000 | 2024-04-11 3:46PM EDT | 410.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00420000 | 2024-04-12 2:12PM EDT | 420.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00430000 | 2024-04-12 2:12PM EDT | 430.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00440000 | 2024-04-09 10:55AM EDT | 440.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240621P00450000 | 2024-04-18 11:15AM EDT | 450.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240621P00460000 | 2024-04-17 1:46PM EDT | 460.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240621P00470000 | 2024-04-05 3:29PM EDT | 470.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240621P00480000 | 2024-04-18 10:45AM EDT | 480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240621P00490000 | 2024-04-18 1:15PM EDT | 490.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240621P00500000 | 2024-04-18 10:06AM EDT | 500.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TMO240621P00510000 | 2024-04-18 1:52PM EDT | 510.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMO240621P00520000 | 2024-04-18 2:37PM EDT | 520.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TMO240621P00530000 | 2024-04-18 3:37PM EDT | 530.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO240621P00540000 | 2024-04-18 2:40PM EDT | 540.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.20% |
| TMO240621P00550000 | 2024-04-18 2:42PM EDT | 550.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621P00560000 | 2024-04-18 2:51PM EDT | 560.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621P00570000 | 2024-04-18 3:37PM EDT | 570.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240621P00580000 | 2024-04-17 2:48PM EDT | 580.00 | 39.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TMO240621P00590000 | 2024-04-17 1:11PM EDT | 590.00 | 48.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240621P00600000 | 2024-04-17 12:42PM EDT | 600.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621P00610000 | 2024-03-12 3:37PM EDT | 610.00 | 30.10 | 38.90 | 43.40 | 0.00 | - | 6 | 9 | 0.00% |
| TMO240621P00620000 | 2024-01-30 3:12PM EDT | 620.00 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 0.00% |
| TMO240621P00630000 | 2024-01-04 1:26PM EDT | 630.00 | 95.80 | 75.20 | 83.30 | 0.00 | - | 12 | 1 | 0.00% |
| TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 28.81% |
| TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 35.86% |
| TMO240621P00670000 | 2024-01-31 1:49PM EDT | 670.00 | 126.00 | 89.00 | 98.00 | 0.00 | - | - | 0 | 0.00% |
