Deutsche Märkte schließen in 4 Stunden 54 Minuten
DAX
18.165,25 +163,65 (+0,91%) Euro Stoxx 50
4.960,33 +38,85 (+0,79%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,60 +20,00 (+0,87%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
60.122,28 +972,06 (+1,64%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 550.00 | 53.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 560.00 | 43.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 570.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 580.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TMO241220C00590000 | 2024-04-22 3:08PM EDT | 590.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TMO241220C00600000 | 2024-05-03 12:52PM EDT | 600.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO241220C00610000 | 2024-04-25 3:33PM EDT | 610.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMO241220C00620000 | 2024-04-23 12:52PM EDT | 620.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMO241220C00630000 | 2024-05-02 12:50PM EDT | 630.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO241220C00640000 | 2024-04-25 2:57PM EDT | 640.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO241220C00650000 | 2024-04-25 2:10PM EDT | 650.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO241220C00670000 | 2024-04-25 2:58PM EDT | 670.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO241220C00680000 | 2024-04-23 3:12PM EDT | 680.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO241220C00700000 | 2024-04-23 12:15PM EDT | 700.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO241220C00720000 | 2024-04-25 10:04AM EDT | 720.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO241220C00780000 | 2024-04-30 12:51PM EDT | 780.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00330000 | 2024-04-25 3:45PM EDT | 330.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO241220P00340000 | 2024-04-25 3:45PM EDT | 340.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO241220P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO241220P00360000 | 2024-04-29 3:42PM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO241220P00370000 | 2024-04-29 2:45PM EDT | 370.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO241220P00380000 | 2024-04-29 2:44PM EDT | 380.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO241220P00390000 | 2024-04-26 3:16PM EDT | 390.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO241220P00400000 | 2024-04-25 3:52PM EDT | 400.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO241220P00410000 | 2024-04-24 1:56PM EDT | 410.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO241220P00430000 | 2024-04-29 3:30PM EDT | 430.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO241220P00450000 | 2024-04-25 3:02PM EDT | 450.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO241220P00460000 | 2024-04-25 3:49PM EDT | 460.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO241220P00480000 | 2024-05-01 3:58PM EDT | 480.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TMO241220P00490000 | 2024-05-01 3:34PM EDT | 490.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TMO241220P00500000 | 2024-05-01 3:55PM EDT | 500.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TMO241220P00510000 | 2024-05-01 3:33PM EDT | 510.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TMO241220P00520000 | 2024-05-01 3:35PM EDT | 520.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TMO241220P00530000 | 2024-04-26 12:42PM EDT | 530.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TMO241220P00540000 | 2024-05-02 10:55AM EDT | 540.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TMO241220P00550000 | 2024-04-24 11:48AM EDT | 550.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TMO241220P00560000 | 2024-05-03 1:48PM EDT | 560.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO241220P00570000 | 2024-04-23 11:18AM EDT | 570.00 | 35.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TMO241220P00580000 | 2024-04-23 1:03PM EDT | 580.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241220P00590000 | 2024-04-24 11:42AM EDT | 590.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241220P00600000 | 2024-04-25 3:18PM EDT | 600.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
