Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
39.750,50 +577,35 (+1,47%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.853,56 +578,46 (+1,01%) CMC Crypto 200
1.284,29 +35,16 (+2,81%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240719C00510000 | 2024-06-04 3:33PM EDT | 510.00 | 65.82 | 48.30 | 53.40 | 0.00 | - | 2 | 2 | 42.29% |
| TMO240719C00520000 | 2024-06-13 2:07PM EDT | 520.00 | 54.91 | 37.50 | 45.00 | 0.00 | - | 1 | 3 | 40.17% |
| TMO240719C00530000 | 2024-06-21 11:24AM EDT | 530.00 | 40.60 | 29.00 | 36.00 | 0.00 | - | 3 | 5 | 36.01% |
| TMO240719C00540000 | 2024-06-05 3:04PM EDT | 540.00 | 40.05 | 21.60 | 26.40 | 0.00 | - | 1 | 3 | 30.08% |
| TMO240719C00550000 | 2024-06-20 1:53PM EDT | 550.00 | 18.00 | 15.50 | 18.60 | 0.00 | - | 12 | 115 | 26.71% |
| TMO240719C00560000 | 2024-06-25 3:59PM EDT | 560.00 | 10.80 | 10.10 | 11.10 | -4.60 | -29.87% | 1 | 116 | 22.35% |
| TMO240719C00570000 | 2024-06-25 12:03PM EDT | 570.00 | 6.60 | 6.00 | 7.30 | -3.67 | -35.74% | 13 | 254 | 22.46% |
| TMO240719C00580000 | 2024-06-24 3:57PM EDT | 580.00 | 6.45 | 3.20 | 4.00 | 0.00 | - | 13 | 240 | 21.25% |
| TMO240719C00590000 | 2024-06-25 3:34PM EDT | 590.00 | 1.85 | 0.90 | 2.50 | -1.75 | -48.61% | 11 | 152 | 21.96% |
| TMO240719C00600000 | 2024-06-25 2:46PM EDT | 600.00 | 0.90 | 0.70 | 1.50 | -1.35 | -60.00% | 3 | 357 | 22.48% |
| TMO240719C00610000 | 2024-06-25 2:27PM EDT | 610.00 | 0.40 | 0.30 | 1.20 | -1.06 | -72.60% | 1 | 74 | 24.63% |
| TMO240719C00620000 | 2024-06-21 2:00PM EDT | 620.00 | 0.65 | 0.25 | 1.50 | 0.00 | - | 134 | 183 | 29.36% |
| TMO240719C00630000 | 2024-06-21 3:09PM EDT | 630.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 1 | 46 | 32.58% |
| TMO240719C00640000 | 2024-06-24 3:18PM EDT | 640.00 | 0.30 | 0.20 | 1.75 | 0.00 | - | 1 | 43 | 36.94% |
| TMO240719C00650000 | 2024-06-07 3:07PM EDT | 650.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 22 | 38.67% |
| TMO240719C00660000 | 2024-06-05 3:55PM EDT | 660.00 | 0.80 | 0.05 | 4.10 | 0.00 | - | 2 | 3 | 52.93% |
| TMO240719C00670000 | 2024-06-04 9:30AM EDT | 670.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 44.37% |
| TMO240719C00680000 | 2024-06-03 3:36PM EDT | 680.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 50.81% |
| TMO240719C00690000 | 2024-06-03 3:35PM EDT | 690.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 53.60% |
| TMO240719C00700000 | 2024-06-21 3:19PM EDT | 700.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 53.03% |
| TMO240719C00710000 | 2024-06-21 3:20PM EDT | 710.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 44.92% |
| TMO240719C00720000 | 2024-06-18 3:54PM EDT | 720.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| TMO240719C00730000 | 2024-06-21 3:20PM EDT | 730.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 62.85% |
| TMO240719C00800000 | 2024-05-29 10:41AM EDT | 800.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 3 | 78.89% |
| TMO240719C00820000 | 2024-06-21 9:55AM EDT | 820.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 52.15% |
| TMO240719C00830000 | 2024-06-21 9:55AM EDT | 830.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 4 | 4 | 84.35% |
| TMO240719C00840000 | 2024-06-20 10:17AM EDT | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 48 | 51.95% |
| TMO240719C00850000 | 2024-06-20 10:17AM EDT | 850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 59 | 53.13% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240719P00310000 | 2024-06-20 2:48PM EDT | 310.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 5 | 9 | 127.27% |
| TMO240719P00340000 | 2024-06-21 2:33PM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 114.11% |
| TMO240719P00350000 | 2024-06-24 12:28PM EDT | 350.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 21 | 41 | 76.07% |
| TMO240719P00410000 | 2024-06-20 12:19PM EDT | 410.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 74.00% |
| TMO240719P00440000 | 2024-06-20 9:57AM EDT | 440.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 60.97% |
| TMO240719P00450000 | 2024-06-24 10:31AM EDT | 450.00 | 0.48 | 0.00 | 1.15 | 0.00 | - | 1 | 42 | 48.80% |
| TMO240719P00460000 | 2024-06-07 3:52PM EDT | 460.00 | 0.40 | 0.15 | 4.60 | 0.00 | - | 15 | 18 | 52.30% |
| TMO240719P00470000 | 2024-06-20 3:44PM EDT | 470.00 | 0.64 | 0.20 | 1.50 | 0.00 | - | 3 | 3 | 42.80% |
| TMO240719P00480000 | 2024-06-21 3:44PM EDT | 480.00 | 0.78 | 0.20 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TMO240719P00490000 | 2024-06-21 3:44PM EDT | 490.00 | 0.81 | 0.25 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TMO240719P00500000 | 2024-06-20 10:29AM EDT | 500.00 | 1.48 | 0.35 | 1.10 | 0.00 | - | 1 | 13 | 27.82% |
| TMO240719P00510000 | 2024-06-24 10:58AM EDT | 510.00 | 0.99 | 0.60 | 1.90 | 0.00 | - | 7 | 43 | 27.31% |
| TMO240719P00520000 | 2024-06-24 10:58AM EDT | 520.00 | 1.21 | 1.30 | 2.10 | 0.00 | - | 1 | 46 | 23.47% |
| TMO240719P00530000 | 2024-06-25 1:09PM EDT | 530.00 | 2.40 | 2.45 | 3.20 | +0.70 | +41.18% | 1 | 48 | 21.80% |
| TMO240719P00540000 | 2024-06-25 1:13PM EDT | 540.00 | 4.50 | 3.70 | 5.60 | +2.83 | +169.46% | 23 | 202 | 21.60% |
| TMO240719P00550000 | 2024-06-25 1:26PM EDT | 550.00 | 7.02 | 7.30 | 8.30 | +2.42 | +52.61% | 20 | 1,223 | 19.90% |
| TMO240719P00560000 | 2024-06-21 2:35PM EDT | 560.00 | 11.17 | 11.30 | 12.20 | +2.77 | +32.98% | 2 | 856 | 18.16% |
| TMO240719P00570000 | 2024-06-24 2:05PM EDT | 570.00 | 12.00 | 16.00 | 20.40 | 0.00 | - | 128 | 311 | 21.74% |
| TMO240719P00580000 | 2024-06-24 9:51AM EDT | 580.00 | 20.07 | 21.10 | 27.70 | 0.00 | - | 1 | 128 | 21.75% |
| TMO240719P00590000 | 2024-06-11 12:14PM EDT | 590.00 | 19.90 | 29.30 | 36.30 | 0.00 | - | 1 | 70 | 22.88% |
| TMO240719P00600000 | 2024-05-23 2:41PM EDT | 600.00 | 21.80 | 31.50 | 37.60 | 0.00 | - | 6 | 7 | 0.00% |
| TMO240719P00610000 | 2024-06-17 12:20PM EDT | 610.00 | 43.35 | 49.00 | 57.00 | 0.00 | - | 2 | 1 | 33.11% |
