Deutsche Märkte geschlossen

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
565,23-9,34 (-1,63%)
Börsenschluss: 04:00PM EDT
561,00 -4,23 (-0,75%)
Nachbörse: 07:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO240419C004500002024-03-05 12:19PM EDT450.00137.50124.70131.500.00-11198.17%
TMO240419C005000002024-04-04 12:10PM EDT500.0082.0061.2069.200.00-1386.32%
TMO240419C005100002024-04-12 10:03AM EDT510.0060.4551.7059.90-16.47-21.41%1280.64%
TMO240419C005200002024-04-11 1:40PM EDT520.0056.7841.6049.000.00-15665.08%
TMO240419C005250002024-03-20 12:06PM EDT525.0057.7637.2044.000.00--10060.02%
TMO240419C005300002024-03-22 9:34AM EDT530.0060.2032.6039.700.00-3558.61%
TMO240419C005400002024-04-12 12:32PM EDT540.0027.0226.0031.30-8.73-24.42%51154.97%
TMO240419C005500002024-04-12 10:10AM EDT550.0022.0618.3019.50-10.44-32.12%111535.46%
TMO240419C005550002024-04-03 9:32AM EDT555.0021.7814.6015.700.00-2034.01%
TMO240419C005575002024-04-12 2:35PM EDT557.5012.1013.1013.900.00-5033.23%
TMO240419C005600002024-04-12 1:49PM EDT560.0011.2611.6012.30-17.74-61.17%218132.86%
TMO240419C005625002024-04-12 1:13PM EDT562.509.2010.3010.70-11.40-55.34%13432.15%
TMO240419C005650002024-04-12 3:58PM EDT565.008.608.809.40-10.20-54.26%5332.12%
TMO240419C005675002024-04-12 1:41PM EDT567.506.877.608.10-5.93-46.33%22231.73%
TMO240419C005700002024-04-12 2:20PM EDT570.006.406.606.90-5.60-46.67%2447331.30%
TMO240419C005725002024-04-12 10:06AM EDT572.508.005.505.90-3.90-32.77%21031.19%
TMO240419C005750002024-04-05 1:07PM EDT575.0015.304.505.000.00-74031.07%
TMO240419C005775002024-04-12 3:43PM EDT577.503.823.704.20-4.38-53.41%158730.94%
TMO240419C005800002024-04-12 12:34PM EDT580.003.153.003.50-5.89-65.15%423030.82%
TMO240419C005825002024-04-12 2:44PM EDT582.502.402.502.95-3.60-60.00%115530.98%
TMO240419C005850002024-04-12 1:14PM EDT585.001.902.002.35-2.93-60.66%221230.52%
TMO240419C005875002024-04-12 3:59PM EDT587.501.701.601.95-3.20-65.31%37930.66%
TMO240419C005900002024-04-12 3:44PM EDT590.001.251.251.60-1.97-61.18%1234030.75%
TMO240419C005925002024-04-12 3:37PM EDT592.500.950.951.25-1.80-65.45%11930.46%
TMO240419C005950002024-04-12 10:31AM EDT595.001.530.751.00-0.97-38.80%53430.46%
TMO240419C005975002024-04-11 11:33AM EDT597.501.550.600.800.00-14330.52%
TMO240419C006000002024-04-12 12:45PM EDT600.000.510.450.65-0.64-55.65%3055530.74%
TMO240419C006050002024-04-12 3:46PM EDT605.000.300.250.50-0.60-66.67%54132.18%
TMO240419C006100002024-04-12 1:51PM EDT610.000.200.050.40-0.35-63.64%520433.77%
TMO240419C006150002024-04-09 9:41AM EDT615.001.450.001.300.00-101447.00%
TMO240419C006200002024-04-09 10:24AM EDT620.001.200.000.150.00-41,31033.79%
TMO240419C006250002024-03-25 9:32AM EDT625.001.400.000.100.00-101434.28%
TMO240419C006300002024-04-11 2:55PM EDT630.000.100.000.100.00-48136.62%
TMO240419C006350002024-03-19 1:44PM EDT635.001.020.000.400.00-1247.66%
TMO240419C006400002024-03-25 10:23AM EDT640.000.280.001.500.00-12956.25%
TMO240419C006450002024-03-21 1:28PM EDT645.000.490.001.500.00-1359.03%
TMO240419C006500002024-04-10 1:35PM EDT650.000.050.001.500.00-117061.79%
TMO240419C006700002024-03-14 12:16PM EDT670.000.200.001.500.00-2472.36%
TMO240419C006800002024-03-12 3:42PM EDT680.000.480.001.500.00-7877.44%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO240419P003700002024-02-22 10:51AM EDT370.000.150.000.150.00-11122.27%
TMO240419P003900002024-03-15 9:30AM EDT390.000.150.000.800.00--1132.23%
TMO240419P004000002024-03-26 1:46PM EDT400.000.100.000.500.00-2240116.60%
TMO240419P004200002024-03-14 2:53PM EDT420.000.160.001.500.00-213119.63%
TMO240419P004500002024-02-26 4:22PM EDT450.000.750.000.850.00-2187.01%
TMO240419P004600002024-04-02 2:51PM EDT460.000.100.001.500.00-91087.62%
TMO240419P004700002024-02-27 1:54PM EDT470.001.050.002.750.00-1389.87%
TMO240419P004800002024-03-22 9:30AM EDT480.000.190.001.500.00-1572.22%
TMO240419P004850002024-03-27 11:53AM EDT485.000.150.001.500.00-1168.41%
TMO240419P004900002024-03-26 2:00PM EDT490.000.350.001.500.00-315664.60%
TMO240419P005000002024-04-12 12:36PM EDT500.000.350.101.50+0.30+600.00%360857.76%
TMO240419P005100002024-03-25 10:08AM EDT510.000.450.251.500.00-38051.07%
TMO240419P005150002024-03-25 11:15AM EDT515.000.800.151.500.00-3553.59%
TMO240419P005200002024-04-12 3:35PM EDT520.000.740.500.90-0.06-7.50%128843.56%
TMO240419P005250002024-04-10 10:18AM EDT525.000.490.650.950.00-434740.13%
TMO240419P005300002024-04-12 11:19AM EDT530.001.000.851.15+0.28+38.89%220037.92%
TMO240419P005350002024-04-12 11:47AM EDT535.001.301.101.50+0.52+66.67%110036.35%
TMO240419P005400002024-04-12 9:57AM EDT540.001.311.551.95+0.66+101.54%112734.72%
TMO240419P005450002024-04-12 12:31PM EDT545.002.602.202.65+1.70+188.89%210133.61%
TMO240419P005500002024-04-12 3:31PM EDT550.004.213.103.60+2.07+96.73%692432.61%
TMO240419P005550002024-04-12 3:52PM EDT555.004.704.404.80+2.90+161.11%3162131.44%
TMO240419P005575002024-04-12 2:38PM EDT557.506.505.005.60+3.63+126.48%22531.13%
TMO240419P005600002024-04-12 3:41PM EDT560.007.106.006.70+3.15+79.75%2325431.54%
TMO240419P005625002024-04-12 1:41PM EDT562.508.907.007.60+4.00+81.63%104430.86%
TMO240419P005650002024-04-12 3:44PM EDT565.009.088.008.70+4.98+121.46%1216830.50%
TMO240419P005675002024-04-12 12:47PM EDT567.5010.909.3010.00+4.60+73.02%51830.45%
TMO240419P005700002024-04-12 2:59PM EDT570.0012.6210.7011.20+7.62+152.40%1422329.65%
TMO240419P005725002024-04-12 10:51AM EDT572.5012.5012.2012.60+4.20+50.60%37729.13%
TMO240419P005750002024-04-12 11:56AM EDT575.0013.5011.8014.70+7.55+126.89%24130.81%
TMO240419P005775002024-04-12 2:30PM EDT577.5017.8814.3016.30+10.60+145.60%15030.27%
TMO240419P005800002024-04-11 10:39AM EDT580.0013.2415.5018.700.00-212132.62%
TMO240419P005825002024-04-12 3:43PM EDT582.5020.1316.5021.60+6.53+48.01%16136.96%
TMO240419P005850002024-04-10 2:45PM EDT585.0014.8819.2023.000.00-110734.73%
TMO240419P005875002024-04-11 3:25PM EDT587.5013.1023.1025.400.00-53736.66%
TMO240419P005900002024-04-12 2:16PM EDT590.0028.0022.7027.70+13.00+86.67%66138.01%
TMO240419P005925002024-04-11 2:07PM EDT592.5016.0027.3032.200.00-1649.73%
TMO240419P005950002024-04-09 10:33AM EDT595.0013.0028.3035.00+13.00--153.50%
TMO240419P006000002024-04-11 12:44PM EDT600.0027.7031.2039.400.00-94955.42%
TMO240419P006100002024-03-13 2:23PM EDT610.0022.9742.0049.200.00--063.21%