Deutsche Märkte öffnen in 1 Stunde 59 Minute
Nikkei 225
40.825,45 -88,20 (-0,22%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
49.811,11 -4.655,31 (-8,55%) CMC Crypto 200
1.133,33 -127,86 (-10,13%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240705C00470000 | 2024-06-04 12:43PM EDT | 470.00 | 102.15 | 61.80 | 69.60 | 0.00 | - | 1 | 1 | 106.64% |
| TMO240705C00500000 | 2024-07-01 10:55AM EDT | 500.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240705C00520000 | 2024-07-01 12:54PM EDT | 520.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240705C00545000 | 2024-07-03 12:50PM EDT | 545.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 6.25% |
| TMO240705C00550000 | 2024-07-03 12:45PM EDT | 550.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TMO240705C00555000 | 2024-07-02 9:34AM EDT | 555.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240705C00557500 | 2024-07-01 3:06PM EDT | 557.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240705C00560000 | 2024-07-03 10:25AM EDT | 560.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240705C00562500 | 2024-07-01 3:24PM EDT | 562.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240705C00565000 | 2024-06-28 1:25PM EDT | 565.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TMO240705C00567500 | 2024-07-01 12:16PM EDT | 567.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TMO240705C00570000 | 2024-06-24 10:56AM EDT | 570.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO240705C00572500 | 2024-07-01 9:33AM EDT | 572.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240705C00575000 | 2024-06-28 1:36PM EDT | 575.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240705C00577500 | 2024-06-21 3:00PM EDT | 577.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240705C00580000 | 2024-07-02 10:19AM EDT | 580.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240705C00582500 | 2024-06-25 9:54AM EDT | 582.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240705C00585000 | 2024-06-27 3:29PM EDT | 585.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO240705C00590000 | 2024-07-03 12:59PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240705C00592500 | 2024-06-21 12:45PM EDT | 592.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO240705C00595000 | 2024-07-03 11:46AM EDT | 595.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TMO240705C00600000 | 2024-07-03 9:36AM EDT | 600.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMO240705C00605000 | 2024-06-24 11:58AM EDT | 605.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705C00610000 | 2024-07-01 11:52AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240705C00620000 | 2024-07-02 10:12AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| TMO240705C00630000 | 2024-06-28 9:30AM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMO240705C00640000 | 2024-07-02 9:44AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TMO240705C00650000 | 2024-06-06 1:57PM EDT | 650.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240705C00660000 | 2024-07-01 11:09AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TMO240705C00680000 | 2024-06-26 2:42PM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705C00690000 | 2024-06-25 3:35PM EDT | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705C00700000 | 2024-06-26 10:20AM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705C00710000 | 2024-06-25 11:26AM EDT | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705C00720000 | 2024-06-24 9:36AM EDT | 720.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705C00750000 | 2024-06-25 9:51AM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO240705C00760000 | 2024-06-24 11:33AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240705P00360000 | 2024-06-20 11:13AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705P00390000 | 2024-06-12 2:51PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705P00400000 | 2024-06-21 10:54AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMO240705P00410000 | 2024-06-20 3:23PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705P00420000 | 2024-06-28 9:59AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMO240705P00430000 | 2024-06-26 9:53AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705P00440000 | 2024-06-26 2:42PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705P00450000 | 2024-07-02 10:02AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| TMO240705P00470000 | 2024-07-02 11:41AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240705P00475000 | 2024-07-01 11:55AM EDT | 475.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TMO240705P00480000 | 2024-06-27 1:14PM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705P00490000 | 2024-07-02 2:17PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240705P00500000 | 2024-07-01 3:31PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240705P00510000 | 2024-06-14 3:49PM EDT | 510.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TMO240705P00520000 | 2024-07-02 11:27AM EDT | 520.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240705P00525000 | 2024-07-01 3:51PM EDT | 525.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240705P00530000 | 2024-07-03 12:07PM EDT | 530.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240705P00540000 | 2024-07-02 1:46PM EDT | 540.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240705P00545000 | 2024-07-03 9:49AM EDT | 545.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240705P00547500 | 2024-06-28 3:33PM EDT | 547.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TMO240705P00550000 | 2024-07-03 9:49AM EDT | 550.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240705P00552500 | 2024-07-03 10:19AM EDT | 552.50 | 16.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240705P00555000 | 2024-07-01 2:20PM EDT | 555.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMO240705P00557500 | 2024-07-03 12:19PM EDT | 557.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240705P00560000 | 2024-07-02 2:29PM EDT | 560.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240705P00562500 | 2024-07-03 12:19PM EDT | 562.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMO240705P00565000 | 2024-07-03 9:37AM EDT | 565.00 | 29.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240705P00567500 | 2024-06-25 3:15PM EDT | 567.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240705P00572500 | 2024-06-21 11:22AM EDT | 572.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240705P00575000 | 2024-07-03 12:28PM EDT | 575.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240705P00580000 | 2024-07-02 1:20PM EDT | 580.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240705P00600000 | 2024-06-21 3:37PM EDT | 600.00 | 35.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
