Deutsche Märkte öffnen in 4 Stunden 6 Minuten
Nikkei 225
41.051,49 +137,84 (+0,34%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
52.421,84 -2.103,54 (-3,86%) CMC Crypto 200
1.183,37 -77,81 (-6,17%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321C00550000 | 2024-06-12 1:58PM EDT | 550.00 | 47.00 | 42.90 | 47.70 | -26.10 | -35.70% | 18 | 0 | 29.94% |
| TMO250321C00570000 | 2024-06-25 11:01AM EDT | 570.00 | 47.90 | 32.60 | 38.90 | 0.00 | - | - | 5 | 29.29% |
| TMO250321C00590000 | 2024-07-02 3:47PM EDT | 590.00 | 22.50 | 24.50 | 29.20 | 0.00 | - | 1 | 0 | 27.48% |
| TMO250321C00600000 | 2024-06-28 1:03PM EDT | 600.00 | 29.90 | 21.50 | 24.80 | 0.00 | - | 1 | 0 | 26.55% |
| TMO250321C00610000 | 2024-06-28 1:03PM EDT | 610.00 | 26.20 | 18.70 | 22.80 | 0.00 | - | 1 | 0 | 26.90% |
| TMO250321C00620000 | 2024-06-17 12:42PM EDT | 620.00 | 29.40 | 14.80 | 18.80 | 0.00 | - | 10 | 20 | 25.84% |
| TMO250321C00630000 | 2024-07-03 10:51AM EDT | 630.00 | 16.17 | 13.30 | 16.60 | -10.28 | -38.87% | 1 | 0 | 25.75% |
| TMO250321C00640000 | 2024-06-25 3:06PM EDT | 640.00 | 18.30 | 11.30 | 14.10 | 0.00 | - | 4 | 0 | 25.29% |
| TMO250321C00650000 | 2024-06-28 3:10PM EDT | 650.00 | 12.80 | 8.50 | 14.80 | 0.00 | - | 325 | 326 | 27.03% |
| TMO250321C00660000 | 2024-06-20 10:40AM EDT | 660.00 | 13.60 | 8.20 | 12.70 | 0.00 | - | - | 0 | 26.65% |
| TMO250321C00670000 | 2024-05-24 10:15AM EDT | 670.00 | 23.00 | 11.90 | 18.00 | 0.00 | - | 1 | 1 | 31.73% |
| TMO250321C00680000 | 2024-06-14 11:41AM EDT | 680.00 | 13.40 | 5.10 | 11.00 | 0.00 | - | 8 | 0 | 27.49% |
| TMO250321C00690000 | 2024-05-16 2:32PM EDT | 690.00 | 23.13 | 11.10 | 14.70 | 0.00 | - | 1 | 12 | 31.54% |
| TMO250321C00700000 | 2024-07-01 10:21AM EDT | 700.00 | 6.73 | 2.75 | 7.90 | 0.00 | - | 1 | 0 | 26.69% |
| TMO250321C00720000 | 2024-05-30 11:24AM EDT | 720.00 | 6.60 | 1.35 | 7.60 | 0.00 | - | 1 | 0 | 28.25% |
| TMO250321C00760000 | 2024-05-30 12:54PM EDT | 760.00 | 3.67 | 0.05 | 6.30 | 0.00 | - | 2 | 1 | 30.20% |
| TMO250321C00780000 | 2024-05-30 2:45PM EDT | 780.00 | 3.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 29.80% |
| TMO250321C00800000 | 2024-05-28 2:50PM EDT | 800.00 | 2.65 | 0.05 | 5.40 | 0.00 | - | 2 | 3 | 32.11% |
| TMO250321C00820000 | 2024-05-16 2:55PM EDT | 820.00 | 3.78 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 38.61% |
| TMO250321C00840000 | 2024-05-22 2:44PM EDT | 840.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 34.02% |
| TMO250321C00860000 | 2024-05-29 10:51AM EDT | 860.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 7 | 12 | 35.33% |
| TMO250321C00880000 | 2024-05-29 10:48AM EDT | 880.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 31 | 35 | 36.43% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321P00330000 | 2024-05-09 3:17PM EDT | 330.00 | 1.64 | 0.00 | 5.30 | 0.00 | - | 4 | 2 | 41.04% |
| TMO250321P00340000 | 2024-05-16 2:57PM EDT | 340.00 | 2.00 | 0.00 | 6.40 | 0.00 | - | 1 | 2 | 40.89% |
| TMO250321P00350000 | 2024-05-16 1:59PM EDT | 350.00 | 1.99 | 0.00 | 6.50 | 0.00 | - | 2 | 3 | 38.96% |
| TMO250321P00360000 | 2024-05-20 2:33PM EDT | 360.00 | 2.10 | 0.00 | 6.80 | 0.00 | - | 1 | 4 | 37.36% |
| TMO250321P00370000 | 2024-06-03 2:47PM EDT | 370.00 | 2.36 | 0.05 | 6.90 | 0.00 | - | 1 | 0 | 35.48% |
| TMO250321P00380000 | 2024-06-04 1:29PM EDT | 380.00 | 2.51 | 0.05 | 7.30 | 0.00 | - | 1 | 5 | 34.05% |
| TMO250321P00390000 | 2024-07-02 3:55PM EDT | 390.00 | 3.50 | 2.95 | 5.90 | 0.00 | - | 1 | 0 | 30.17% |
| TMO250321P00400000 | 2024-06-28 2:25PM EDT | 400.00 | 3.20 | 2.70 | 9.00 | 0.00 | - | 6 | 7 | 32.18% |
| TMO250321P00410000 | 2024-06-27 3:22PM EDT | 410.00 | 3.77 | 2.85 | 9.20 | 0.00 | - | 10 | 0 | 30.41% |
| TMO250321P00420000 | 2024-06-11 2:38PM EDT | 420.00 | 3.44 | 3.00 | 10.00 | 0.00 | - | 1 | 3 | 29.27% |
| TMO250321P00430000 | 2024-06-27 2:48PM EDT | 430.00 | 5.03 | 5.50 | 9.80 | 0.00 | - | 4 | 0 | 27.09% |
| TMO250321P00440000 | 2024-06-26 3:51PM EDT | 440.00 | 5.40 | 6.60 | 11.30 | 0.00 | - | 1 | 3 | 26.52% |
| TMO250321P00460000 | 2024-05-24 10:15AM EDT | 460.00 | 6.71 | 5.30 | 11.10 | 0.00 | - | 1 | 2 | 22.36% |
| TMO250321P00470000 | 2024-06-10 12:50PM EDT | 470.00 | 9.10 | 11.10 | 17.00 | 0.00 | - | 10 | 0 | 24.83% |
| TMO250321P00500000 | 2024-07-01 2:29PM EDT | 500.00 | 18.90 | 19.50 | 22.70 | 0.00 | - | 3 | 0 | 21.77% |
| TMO250321P00510000 | 2024-05-20 11:35AM EDT | 510.00 | 11.60 | 14.10 | 20.00 | 0.00 | - | - | 1 | 17.72% |
| TMO250321P00520000 | 2024-06-25 11:43AM EDT | 520.00 | 19.58 | 25.80 | 28.70 | 0.00 | - | 58 | 0 | 20.28% |
| TMO250321P00540000 | 2024-07-01 2:29PM EDT | 540.00 | 33.04 | 34.20 | 38.40 | 0.00 | - | 2 | 0 | 20.01% |
| TMO250321P00550000 | 2024-06-11 1:33PM EDT | 550.00 | 24.41 | 38.70 | 41.90 | 0.00 | - | - | 3 | 18.76% |
| TMO250321P00570000 | 2024-06-17 12:42PM EDT | 570.00 | 35.60 | 49.40 | 56.00 | 0.00 | - | 13 | 0 | 19.51% |
| TMO250321P00580000 | 2024-06-17 12:42PM EDT | 580.00 | 40.30 | 54.60 | 62.00 | 0.00 | - | 7 | 0 | 18.94% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 590.00 | 47.00 | 42.20 | 51.00 | 0.00 | - | - | 9 | 0.00% |
| TMO250321P00600000 | 2024-06-04 10:57AM EDT | 600.00 | 50.80 | 67.10 | 76.00 | 0.00 | - | 1 | 0 | 18.22% |
