Deutsche Märkte öffnen in 3 Stunden 4 Minuten
Nikkei 225
40.835,26 -78,39 (-0,19%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
51.037,98 -3.513,70 (-6,44%) CMC Crypto 200
1.150,06 -111,13 (-8,81%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240712C00550000 | 2024-07-03 10:13AM EDT | 550.00 | 2.70 | 1.60 | 2.10 | +0.90 | +50.00% | 61 | 15 | 22.12% |
| TMO240712C00552500 | 2024-07-01 11:41AM EDT | 552.50 | 5.20 | 1.25 | 1.70 | 0.00 | - | 1 | 6 | 22.43% |
| TMO240712C00555000 | 2024-07-02 12:30PM EDT | 555.00 | 1.66 | 0.95 | 2.00 | 0.00 | - | 1 | 21 | 25.92% |
| TMO240712C00557500 | 2024-07-02 10:35AM EDT | 557.50 | 1.35 | 0.45 | 2.00 | 0.00 | - | 2 | 0 | 27.94% |
| TMO240712C00560000 | 2024-07-03 10:52AM EDT | 560.00 | 0.70 | 0.40 | 1.25 | -0.55 | -44.00% | 1 | 0 | 25.75% |
| TMO240712C00562500 | 2024-07-03 12:08PM EDT | 562.50 | 0.30 | 0.30 | 2.05 | -2.52 | -89.36% | 26 | 0 | 32.11% |
| TMO240712C00565000 | 2024-07-03 12:08PM EDT | 565.00 | 0.20 | 0.25 | 2.00 | -4.65 | -95.88% | 26 | 0 | 33.73% |
| TMO240712C00570000 | 2024-07-03 10:01AM EDT | 570.00 | 0.65 | 0.10 | 0.95 | +0.15 | +30.00% | 175 | 8 | 30.42% |
| TMO240712C00577500 | 2024-06-27 9:51AM EDT | 577.50 | 1.55 | 0.00 | 4.70 | 0.00 | - | - | 0 | 56.65% |
| TMO240712C00580000 | 2024-06-27 9:50AM EDT | 580.00 | 1.62 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 58.61% |
| TMO240712C00587500 | 2024-07-01 12:54PM EDT | 587.50 | 1.00 | 0.00 | 4.70 | 0.00 | - | 5 | 9 | 51.59% |
| TMO240712C00590000 | 2024-06-24 11:00AM EDT | 590.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 52.92% |
| TMO240712C00600000 | 2024-06-20 10:51AM EDT | 600.00 | 1.45 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 59.31% |
| TMO240712C00610000 | 2024-06-18 1:22PM EDT | 610.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 2 | 0 | 65.43% |
| TMO240712C00620000 | 2024-07-03 11:20AM EDT | 620.00 | 1.41 | 0.00 | 1.20 | -0.09 | -6.00% | 2 | 2 | 53.86% |
| TMO240712C00630000 | 2024-06-21 3:41PM EDT | 630.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 2 | 0 | 76.59% |
| TMO240712C00640000 | 2024-06-14 3:54PM EDT | 640.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 6 | 83.31% |
| TMO240712C00650000 | 2024-07-03 12:06PM EDT | 650.00 | 0.06 | 0.00 | 0.50 | -0.74 | -92.50% | 3 | 1 | 59.33% |
| TMO240712C00700000 | 2024-07-01 10:53AM EDT | 700.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 86.62% |
| TMO240712C00710000 | 2024-06-26 12:28PM EDT | 710.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 0 | 115.19% |
| TMO240712C00730000 | 2024-06-04 11:05AM EDT | 730.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 123.88% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240712P00370000 | 2024-06-25 10:56AM EDT | 370.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 0 | 101.47% |
| TMO240712P00380000 | 2024-06-25 10:37AM EDT | 380.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 0 | 100.98% |
| TMO240712P00400000 | 2024-07-01 2:20PM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 0 | 87.50% |
| TMO240712P00410000 | 2024-07-01 2:20PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 19 | 66.99% |
| TMO240712P00440000 | 2024-07-03 12:07PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 2 | 0 | 50.78% |
| TMO240712P00450000 | 2024-07-02 2:19PM EDT | 450.00 | 0.10 | 0.00 | 2.70 | 0.00 | - | 3 | 0 | 74.85% |
| TMO240712P00480000 | 2024-06-07 3:22PM EDT | 480.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 2 | 0 | 59.62% |
| TMO240712P00490000 | 2024-06-27 3:27PM EDT | 490.00 | 1.25 | 0.05 | 4.70 | 0.00 | - | 2 | 3 | 51.72% |
| TMO240712P00500000 | 2024-06-14 3:52PM EDT | 500.00 | 0.69 | 0.25 | 2.15 | 0.00 | - | 6 | 0 | 41.82% |
| TMO240712P00510000 | 2024-06-20 3:40PM EDT | 510.00 | 1.32 | 0.15 | 1.50 | 0.00 | - | 6 | 0 | 29.51% |
| TMO240712P00520000 | 2024-07-03 12:23PM EDT | 520.00 | 1.90 | 1.40 | 1.85 | +0.25 | +15.15% | 4 | 0 | 22.72% |
| TMO240712P00530000 | 2024-07-03 11:02AM EDT | 530.00 | 4.80 | 2.30 | 4.20 | +1.03 | +27.32% | 14 | 0 | 21.08% |
| TMO240712P00535000 | 2024-07-03 11:01AM EDT | 535.00 | 6.60 | 5.30 | 6.10 | +0.30 | +4.76% | 35 | 0 | 20.25% |
| TMO240712P00540000 | 2024-07-02 3:48PM EDT | 540.00 | 9.00 | 7.80 | 9.10 | 0.00 | - | 27 | 136 | 21.02% |
| TMO240712P00545000 | 2024-07-02 10:53AM EDT | 545.00 | 10.60 | 11.00 | 12.80 | 0.00 | - | 5 | 51 | 22.39% |
| TMO240712P00547500 | 2024-07-01 1:25PM EDT | 547.50 | 10.40 | 11.60 | 14.80 | 0.00 | - | 26 | 0 | 23.08% |
| TMO240712P00550000 | 2024-07-02 12:17PM EDT | 550.00 | 16.20 | 13.70 | 18.80 | 0.00 | - | 1 | 0 | 31.20% |
| TMO240712P00552500 | 2024-07-02 12:11PM EDT | 552.50 | 15.71 | 15.40 | 21.00 | 0.00 | - | 1 | 39 | 32.55% |
| TMO240712P00555000 | 2024-07-01 10:21AM EDT | 555.00 | 9.20 | 16.70 | 23.50 | 0.00 | - | 24 | 0 | 34.92% |
| TMO240712P00557500 | 2024-07-03 12:19PM EDT | 557.50 | 23.95 | 19.30 | 25.50 | +13.25 | +123.83% | 5 | 0 | 35.18% |
| TMO240712P00560000 | 2024-07-01 9:48AM EDT | 560.00 | 10.05 | 21.80 | 27.60 | 0.00 | - | 2 | 0 | 35.63% |
| TMO240712P00562500 | 2024-07-03 12:59PM EDT | 562.50 | 27.01 | 23.30 | 28.60 | -0.48 | -1.75% | 482 | 0 | 30.27% |
| TMO240712P00565000 | 2024-07-03 11:37AM EDT | 565.00 | 28.24 | 25.60 | 31.50 | -1.56 | -5.23% | 69 | 0 | 34.33% |
| TMO240712P00570000 | 2024-06-21 11:30AM EDT | 570.00 | 11.50 | 30.60 | 37.90 | 0.00 | - | 1 | 1 | 45.19% |
| TMO240712P00577500 | 2024-06-25 10:46AM EDT | 577.50 | 18.54 | 37.20 | 45.50 | 0.00 | - | - | 0 | 51.48% |
| TMO240712P00590000 | 2024-06-28 3:58PM EDT | 590.00 | 37.68 | 50.10 | 58.00 | 0.00 | - | 4 | 4 | 60.60% |
| TMO240712P00610000 | 2024-06-21 3:25PM EDT | 610.00 | 46.55 | 70.20 | 78.00 | 0.00 | - | 6 | 0 | 74.05% |
