Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.307,85 -2.597,62 (-4,41%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00500000 | 2024-03-20 12:32PM EDT | 500.00 | 129.22 | 99.00 | 106.80 | 0.00 | - | - | 2 | 29.51% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 540.00 | 76.15 | 90.70 | 97.00 | 0.00 | - | - | 1 | 34.82% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 550.00 | 95.00 | 84.10 | 88.70 | 0.00 | - | 3 | 3 | 33.28% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 79.10 | 70.00 | 79.00 | 0.00 | - | 1 | 1 | 32.96% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 590.00 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 26.59% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 600.00 | 51.58 | 54.10 | 63.00 | 0.00 | - | 1 | 3 | 31.30% |
| TMO250620C00620000 | 2024-04-24 12:04PM EDT | 620.00 | 51.65 | 47.60 | 53.30 | 0.00 | - | - | 2 | 30.21% |
| TMO250620C00630000 | 2024-04-24 11:36AM EDT | 630.00 | 47.69 | 41.00 | 49.30 | 0.00 | - | - | 35 | 29.90% |
| TMO250620C00670000 | 2024-04-02 12:05PM EDT | 670.00 | 35.00 | 27.30 | 34.00 | 0.00 | - | - | 5 | 28.12% |
| TMO250620C00690000 | 2024-04-01 2:31PM EDT | 690.00 | 31.60 | 21.30 | 28.70 | 0.00 | - | - | 8 | 27.78% |
| TMO250620C00720000 | 2024-04-01 2:13PM EDT | 720.00 | 23.70 | 18.40 | 21.30 | 0.00 | - | - | 3 | 26.94% |
| TMO250620C00760000 | 2024-03-26 3:09PM EDT | 760.00 | 13.30 | 12.80 | 18.00 | 0.00 | - | 94 | 90 | 28.41% |
| TMO250620C00860000 | 2024-04-18 1:52PM EDT | 860.00 | 2.70 | 3.50 | 6.90 | 0.00 | - | 4 | 3 | 27.06% |
| TMO250620C00880000 | 2024-04-24 2:22PM EDT | 880.00 | 3.90 | 2.40 | 3.40 | 0.00 | - | 8 | 5 | 24.16% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 5.40 | 0.00 | - | - | 1 | 44.17% |
| TMO250620P00290000 | 2024-04-25 3:11PM EDT | 290.00 | 2.15 | 0.00 | 5.70 | 0.00 | - | 2 | 4 | 42.82% |
| TMO250620P00300000 | 2024-04-19 10:06AM EDT | 300.00 | 5.09 | 0.00 | 6.10 | 0.00 | - | 2 | 2 | 41.64% |
| TMO250620P00310000 | 2024-04-24 2:14PM EDT | 310.00 | 2.50 | 0.00 | 6.50 | 0.00 | - | 4 | 11 | 40.46% |
| TMO250620P00320000 | 2024-04-25 2:48PM EDT | 320.00 | 3.00 | 0.00 | 6.80 | 0.00 | - | 4 | 10 | 39.13% |
| TMO250620P00330000 | 2024-04-29 2:21PM EDT | 330.00 | 3.20 | 0.00 | 7.60 | 0.00 | - | 2 | 12 | 38.48% |
| TMO250620P00340000 | 2024-04-29 2:26PM EDT | 340.00 | 3.40 | 0.45 | 9.60 | 0.00 | - | 4 | 4 | 39.19% |
| TMO250620P00350000 | 2024-04-29 2:32PM EDT | 350.00 | 5.04 | 0.55 | 9.60 | 0.00 | - | 4 | 5 | 37.42% |
| TMO250620P00360000 | 2024-04-29 2:52PM EDT | 360.00 | 4.08 | 0.70 | 9.60 | 0.00 | - | 6 | 5 | 35.71% |
| TMO250620P00370000 | 2024-04-30 1:37PM EDT | 370.00 | 4.50 | 0.95 | 9.40 | +0.05 | +1.12% | 4 | 3 | 33.82% |
| TMO250620P00380000 | 2024-04-29 2:41PM EDT | 380.00 | 4.92 | 1.25 | 9.30 | 0.00 | - | 4 | 3 | 32.09% |
| TMO250620P00390000 | 2024-04-24 10:40AM EDT | 390.00 | 6.00 | 2.30 | 6.50 | 0.00 | - | - | 1 | 27.53% |
| TMO250620P00400000 | 2024-04-24 10:35AM EDT | 400.00 | 7.00 | 4.90 | 7.70 | 0.00 | - | 1 | 2 | 27.35% |
| TMO250620P00410000 | 2024-04-12 12:32PM EDT | 410.00 | 10.00 | 6.50 | 8.40 | 0.00 | - | 2 | 2 | 26.56% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 8.60 | 10.20 | 0.00 | - | - | 1 | 25.16% |
| TMO250620P00460000 | 2024-03-19 2:18PM EDT | 460.00 | 13.90 | 19.70 | 22.40 | 0.00 | - | 3 | 3 | 28.60% |
| TMO250620P00470000 | 2024-04-17 3:43PM EDT | 470.00 | 21.60 | 12.30 | 16.80 | 0.00 | - | 13 | 20 | 23.57% |
| TMO250620P00480000 | 2024-04-08 1:15PM EDT | 480.00 | 17.30 | 14.70 | 18.60 | 0.00 | - | - | 5 | 23.02% |
| TMO250620P00490000 | 2024-04-22 10:34AM EDT | 490.00 | 25.90 | 17.00 | 20.50 | 0.00 | - | - | 1 | 22.42% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 500.00 | 22.35 | 20.40 | 23.00 | 0.00 | - | 20 | 37 | 22.05% |
| TMO250620P00510000 | 2024-04-24 11:36AM EDT | 510.00 | 25.68 | 23.20 | 25.60 | 0.00 | - | - | 70 | 21.61% |
| TMO250620P00520000 | 2024-04-25 10:29AM EDT | 520.00 | 27.40 | 25.90 | 28.60 | 0.00 | - | - | 1 | 21.25% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 530.00 | 43.15 | 29.30 | 33.00 | 0.00 | - | 1 | 8 | 21.41% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 550.00 | 36.70 | 36.00 | 39.50 | 0.00 | - | - | 150 | 20.30% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 580.00 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 26.28% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 590.00 | 53.00 | 53.20 | 55.80 | 0.00 | - | - | 1 | 18.00% |
