Deutsche Märkte öffnen in 7 Stunden 4 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.103,31 +879,55 (+1,62%) CMC Crypto 200
1.274,30 +3,55 (+0,28%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.15 | 0.00 | - | 19 | 98 |
| - | - | - | - | - | 230.00 | 3.05 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 240.00 | 0.49 | 0.00 | - | 4 | 15 |
| 321.15 | 0.00 | - | 2 | 12 | 250.00 | 0.70 | 0.00 | - | 258 | 799 |
| 329.42 | 0.00 | - | 1 | 6 | 260.00 | 0.70 | 0.00 | - | 1 | 49 |
| 284.00 | 0.00 | - | 5 | 5 | 270.00 | 0.70 | 0.00 | - | 2 | 22 |
| 249.87 | 0.00 | - | 1 | 1 | 280.00 | 3.25 | 0.00 | - | 2 | 35 |
| 255.86 | 0.00 | - | 1 | 1 | 290.00 | 0.75 | 0.00 | - | 1 | 22 |
| 263.99 | 0.00 | - | 5 | 8 | 300.00 | 1.44 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 310.00 | 1.59 | 0.00 | - | 6 | 41 |
| - | - | - | - | - | 320.00 | 1.80 | 0.00 | - | 6 | 97 |
| - | - | - | - | - | 330.00 | 2.09 | 0.00 | - | 4 | 72 |
| 131.41 | 0.00 | - | 2 | 2 | 340.00 | 1.12 | 0.00 | - | 3 | 116 |
| 251.38 | 0.00 | - | 1 | 1 | 350.00 | 1.73 | 0.00 | - | 4 | 50 |
| - | - | - | - | - | 360.00 | 2.10 | 0.00 | - | 2 | 176 |
| 137.10 | 0.00 | - | 1 | 2 | 370.00 | 3.70 | 0.00 | - | 10 | 249 |
| 199.05 | 0.00 | - | 1 | 2 | 380.00 | 2.50 | 0.00 | - | 5 | 149 |
| 179.82 | 0.00 | - | 1 | 2 | 390.00 | 4.80 | 0.00 | - | 90 | 117 |
| 166.55 | 0.00 | - | 2 | 9 | 400.00 | 5.75 | 0.00 | - | 1 | 155 |
| 150.37 | 0.00 | - | 1 | 3 | 410.00 | 5.80 | 0.00 | - | 1 | 52 |
| 148.11 | 0.00 | - | 3 | 8 | 420.00 | 4.20 | -0.30 | -6.67% | 15 | 98 |
| 152.50 | 0.00 | - | 1 | 7 | 430.00 | 5.90 | 0.00 | - | 41 | 355 |
| 132.11 | 0.00 | - | 3 | 52 | 440.00 | 5.96 | 0.00 | - | 1 | 111 |
| 129.50 | 0.00 | - | 1 | 22 | 450.00 | 6.00 | 0.00 | - | 1 | 205 |
| 142.10 | 0.00 | - | 7 | 18 | 460.00 | 8.87 | 0.00 | - | 2 | 143 |
| 105.20 | 0.00 | - | 1 | 34 | 470.00 | 8.80 | 0.00 | - | 6 | 80 |
| 122.20 | 0.00 | - | 1 | 76 | 480.00 | 9.75 | 0.00 | - | 1 | 162 |
| 105.80 | 0.00 | - | 17 | 46 | 490.00 | 18.90 | 0.00 | - | 1 | 79 |
| 107.05 | 0.00 | - | 1 | 67 | 500.00 | 13.20 | 0.00 | - | 1 | 412 |
| 108.95 | 0.00 | - | 1 | 100 | 510.00 | 16.58 | 0.00 | - | 5 | 156 |
| 77.75 | 0.00 | - | 1 | 190 | 520.00 | 18.30 | 0.00 | - | 3 | 950 |
| 96.50 | 0.00 | - | 10 | 169 | 530.00 | 21.00 | +1.00 | +5.00% | 5 | 198 |
| 86.80 | 0.00 | - | 1 | 198 | 540.00 | 22.90 | 0.00 | - | 20 | 275 |
| 68.52 | 0.00 | - | 3 | 171 | 550.00 | 27.40 | 0.00 | - | 1 | 570 |
| 62.57 | 0.00 | - | 3 | 122 | 560.00 | 34.10 | 0.00 | - | 27 | 89 |
| 54.60 | -6.40 | -10.49% | 15 | 204 | 570.00 | 36.95 | 0.00 | - | 40 | 292 |
| 52.94 | 0.00 | - | 1 | 246 | 580.00 | 36.70 | 0.00 | - | 4 | 194 |
| 45.80 | 0.00 | - | 1 | 40 | 590.00 | 46.10 | 0.00 | - | 1 | 64 |
| 42.80 | 0.00 | - | 7 | 675 | 600.00 | 49.60 | 0.00 | - | 8 | 259 |
| 37.90 | 0.00 | - | 11 | 99 | 610.00 | 55.50 | 0.00 | - | 3 | 13 |
| 34.70 | 0.00 | - | 20 | 179 | 620.00 | 57.90 | 0.00 | - | 50 | 68 |
| 26.80 | -2.30 | -7.90% | 1 | 52 | 630.00 | 56.70 | 0.00 | - | 17 | 17 |
| 27.50 | 0.00 | - | 1 | 440 | 640.00 | 131.10 | 0.00 | - | 1 | 1 |
| 20.85 | +3.55 | +20.52% | 1 | 380 | 650.00 | - | - | - | - | - |
| 20.10 | 0.00 | - | 1 | 186 | 660.00 | 131.74 | 0.00 | - | 1 | 3 |
| 12.70 | 0.00 | - | 5 | 93 | 670.00 | 124.50 | 0.00 | - | 3 | 0 |
| 15.60 | 0.00 | - | 3 | 96 | 680.00 | - | - | - | - | - |
| 25.40 | 0.00 | - | 3 | 107 | 690.00 | 135.44 | 0.00 | - | - | 0 |
| 9.60 | -3.20 | -25.00% | 14 | 356 | 700.00 | 116.20 | 0.00 | - | - | 1 |
| 12.54 | 0.00 | - | 10 | 40 | 710.00 | - | - | - | - | - |
| 7.97 | 0.00 | - | 1 | 377 | 720.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 5 | 209 | 740.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 6 | 56 | 760.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 70 | 780.00 | - | - | - | - | - |
| 2.20 | -0.30 | -12.00% | 1 | 38 | 800.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 2 | 20 | 820.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 4 | 23 | 840.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 6 | 24 | 860.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 94 | 880.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 84 | 900.00 | - | - | - | - | - |
