Deutsche Märkte öffnen in 3 Stunden 4 Minuten
Nikkei 225
40.803,91 -109,74 (-0,27%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240816C00490000 | 2024-06-25 2:42PM EDT | 490.00 | 72.86 | 50.90 | 56.70 | 0.00 | - | - | 1 | 40.25% |
| TMO240816C00500000 | 2024-07-01 3:04PM EDT | 500.00 | 49.00 | 42.20 | 46.20 | 0.00 | - | 1 | 0 | 34.39% |
| TMO240816C00530000 | 2024-07-02 3:45PM EDT | 530.00 | 24.50 | 22.60 | 23.90 | +1.90 | +8.41% | 5 | 0 | 28.76% |
| TMO240816C00550000 | 2024-07-03 12:58PM EDT | 550.00 | 13.20 | 12.60 | 13.40 | +0.10 | +0.76% | 49 | 0 | 26.60% |
| TMO240816C00560000 | 2024-07-02 1:00PM EDT | 560.00 | 10.25 | 9.00 | 10.20 | +1.25 | +13.89% | 1 | 0 | 26.78% |
| TMO240816C00570000 | 2024-07-02 12:57PM EDT | 570.00 | 5.00 | 6.30 | 7.50 | -1.36 | -21.38% | 2 | 0 | 26.71% |
| TMO240816C00580000 | 2024-07-02 12:36PM EDT | 580.00 | 4.47 | 2.60 | 7.50 | -0.13 | -2.83% | 3 | 303 | 30.48% |
| TMO240816C00590000 | 2024-07-02 2:47PM EDT | 590.00 | 2.97 | 1.70 | 5.30 | 0.00 | - | 15 | 61 | 29.79% |
| TMO240816C00600000 | 2024-07-01 2:36PM EDT | 600.00 | 2.55 | 1.65 | 3.00 | 0.00 | - | 20 | 0 | 27.54% |
| TMO240816C00610000 | 2024-07-03 11:20AM EDT | 610.00 | 2.51 | 0.95 | 1.90 | +0.61 | +32.11% | 2 | 0 | 26.91% |
| TMO240816C00620000 | 2024-07-01 2:04PM EDT | 620.00 | 3.40 | 0.55 | 5.20 | 0.00 | - | 5 | 0 | 38.63% |
| TMO240816C00630000 | 2024-06-27 11:19AM EDT | 630.00 | 1.35 | 0.35 | 2.85 | 0.00 | - | 1 | 17 | 35.02% |
| TMO240816C00640000 | 2024-06-27 3:53PM EDT | 640.00 | 0.82 | 0.25 | 5.00 | 0.00 | - | - | 0 | 43.57% |
| TMO240816C00650000 | 2024-06-28 2:47PM EDT | 650.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 45.62% |
| TMO240816C00660000 | 2024-06-28 2:46PM EDT | 660.00 | 3.41 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 48.10% |
| TMO240816C00690000 | 2024-06-28 2:54PM EDT | 690.00 | 0.46 | 0.05 | 5.20 | 0.00 | - | 2 | 0 | 56.27% |
| TMO240816C00710000 | 2024-06-28 2:53PM EDT | 710.00 | 0.49 | 0.05 | 5.20 | 0.00 | - | 4 | 0 | 51.78% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240816P00410000 | 2024-06-25 3:57PM EDT | 410.00 | 1.00 | 0.05 | 5.50 | 0.00 | - | - | 0 | 53.47% |
| TMO240816P00440000 | 2024-07-02 3:57PM EDT | 440.00 | 0.76 | 0.40 | 5.30 | 0.00 | - | 2 | 0 | 50.28% |
| TMO240816P00450000 | 2024-07-02 3:57PM EDT | 450.00 | 1.41 | 0.55 | 5.50 | 0.00 | - | 2 | 0 | 46.61% |
| TMO240816P00460000 | 2024-07-02 11:50AM EDT | 460.00 | 1.55 | 0.15 | 2.00 | 0.00 | - | 1 | 0 | 31.76% |
| TMO240816P00470000 | 2024-07-02 2:13PM EDT | 470.00 | 2.14 | 1.60 | 2.95 | 0.00 | - | 7 | 8 | 31.39% |
| TMO240816P00480000 | 2024-07-02 3:52PM EDT | 480.00 | 2.85 | 2.10 | 3.10 | 0.00 | - | 4 | 0 | 28.05% |
| TMO240816P00500000 | 2024-07-03 12:56PM EDT | 500.00 | 5.11 | 4.20 | 5.90 | -0.29 | -5.37% | 9 | 0 | 26.12% |
| TMO240816P00510000 | 2024-07-03 11:07AM EDT | 510.00 | 7.85 | 6.90 | 7.80 | +0.85 | +12.14% | 2 | 0 | 24.80% |
| TMO240816P00520000 | 2024-07-03 12:24PM EDT | 520.00 | 10.60 | 9.70 | 10.50 | +0.11 | +1.05% | 3 | 0 | 23.80% |
| TMO240816P00530000 | 2024-07-03 10:15AM EDT | 530.00 | 13.30 | 13.40 | 14.10 | 0.00 | - | 11 | 84 | 22.98% |
| TMO240816P00540000 | 2024-07-03 10:45AM EDT | 540.00 | 19.37 | 18.00 | 18.70 | +1.27 | +7.02% | 34 | 0 | 22.30% |
| TMO240816P00550000 | 2024-07-02 3:36PM EDT | 550.00 | 23.70 | 23.70 | 24.40 | 0.00 | - | 6 | 0 | 21.81% |
| TMO240816P00560000 | 2024-07-01 10:49AM EDT | 560.00 | 32.18 | 28.30 | 34.00 | +7.88 | +32.43% | 1 | 0 | 25.90% |
| TMO240816P00570000 | 2024-07-03 12:28PM EDT | 570.00 | 38.81 | 34.50 | 41.00 | +1.70 | +4.58% | 4 | 0 | 25.22% |
| TMO240816P00580000 | 2024-06-26 12:10PM EDT | 580.00 | 27.00 | 42.80 | 49.10 | 0.00 | - | 16 | 0 | 25.31% |
| TMO240816P00590000 | 2024-06-24 10:37AM EDT | 590.00 | 27.90 | 51.60 | 58.50 | 0.00 | - | 11 | 0 | 27.28% |
