Deutsche Märkte öffnen in 5 Stunden 45 Minuten

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
562,97+7,82 (+1,41%)
Börsenschluss: 04:00PM EDT
562,97 0,00 (0,00%)
Nachbörse: 05:41PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO230331C003300002023-03-30 12:32PM EDT330.00230.00229.00237.50+18.00+8.49%22429.30%
TMO230331C005100002023-03-24 1:42PM EDT510.0044.8549.6057.800.00-22116.70%
TMO230331C005150002023-03-24 12:09PM EDT515.0038.5244.1052.900.00-22100.59%
TMO230331C005250002023-03-20 2:50PM EDT525.0029.0034.1042.600.00--177.39%
TMO230331C005300002023-03-24 10:31AM EDT530.0025.6029.7035.700.00-22115.06%
TMO230331C005325002023-03-24 12:04PM EDT532.5022.7026.5035.200.00-1164.36%
TMO230331C005375002023-03-21 9:49AM EDT537.5023.0022.6030.100.00--567.80%
TMO230331C005400002023-03-24 9:36AM EDT540.0015.5519.0027.200.00-111108.57%
TMO230331C005425002023-03-28 11:13AM EDT542.5013.8017.1025.100.00-1652.64%
TMO230331C005450002023-03-30 12:31PM EDT545.0016.0016.9022.70+2.60+19.40%2966.55%
TMO230331C005475002023-03-27 9:31AM EDT547.5020.0014.7018.200.00-1771.26%
TMO230331C005500002023-03-29 1:23PM EDT550.008.009.3014.900.00-98155.44%
TMO230331C005525002023-03-29 12:27PM EDT552.506.206.0011.900.00-182843.12%
TMO230331C005550002023-03-30 2:36PM EDT555.008.405.0010.00+3.40+68.00%46943.21%
TMO230331C005575002023-03-30 2:20PM EDT557.506.004.807.30+2.70+81.82%22834.03%
TMO230331C005600002023-03-30 3:03PM EDT560.005.103.105.30+2.60+104.00%221030.91%
TMO230331C005625002023-03-30 2:28PM EDT562.503.102.953.70+1.55+100.00%144829.44%
TMO230331C005650002023-03-30 3:09PM EDT565.002.100.752.35+0.83+65.35%162627.72%
TMO230331C005675002023-03-30 1:16PM EDT567.500.751.101.40+0.04+5.63%12826.78%
TMO230331C005700002023-03-30 2:42PM EDT570.000.700.200.85+0.20+40.00%53727.17%
TMO230331C005725002023-03-30 11:09AM EDT572.500.350.250.55-0.32-47.76%16528.47%
TMO230331C005750002023-03-30 9:48AM EDT575.000.460.150.55-0.19-29.23%103933.45%
TMO230331C005775002023-03-27 9:42AM EDT577.502.600.051.200.00-1548.54%
TMO230331C005800002023-03-30 10:20AM EDT580.000.100.000.75-0.35-77.78%248646.63%
TMO230331C005850002023-03-30 12:53PM EDT585.000.380.000.75+0.23+153.33%136056.01%
TMO230331C005900002023-03-27 2:47PM EDT590.000.650.001.100.00-1718760.30%
TMO230331C005950002023-03-27 2:47PM EDT595.000.150.000.95-0.40-72.73%41866.36%
TMO230331C006000002023-03-30 9:48AM EDT600.000.050.000.95-0.10-66.67%26674.12%
TMO230331C006050002023-03-27 9:43AM EDT605.000.050.000.900.00-71080.86%
TMO230331C006100002023-03-30 9:49AM EDT610.000.050.000.90-0.77-93.90%83088.18%
TMO230331C006150002023-03-21 10:41AM EDT615.000.100.000.050.00-1364.06%
TMO230331C006200002023-03-16 1:40PM EDT620.000.650.001.250.00-15108.84%
TMO230331C006250002023-03-22 3:07PM EDT625.000.310.000.150.00--4083.98%
TMO230331C006300002023-03-20 12:50PM EDT630.000.050.004.100.00-12159.62%
TMO230331C006400002023-03-20 12:52PM EDT640.000.200.000.150.00-2545100.39%
TMO230331C006500002023-03-14 11:12AM EDT650.000.250.003.000.00--2178.13%
TMO230331C006600002023-03-15 1:20PM EDT660.000.300.000.150.00--2121.09%
TMO230331C006700002023-02-21 1:50PM EDT670.002.090.001.500.00--13180.76%
TMO230331C006800002023-03-10 1:22PM EDT680.000.250.000.150.00-23140.63%
TMO230331C006900002023-02-10 4:12PM EDT690.000.850.001.500.00--1205.18%
TMO230331C007000002023-03-20 12:09PM EDT700.000.050.000.550.00-1191186.72%
TMO230331C007100002023-03-06 2:49PM EDT710.000.050.000.150.00-637168.75%
TMO230331C007200002023-02-16 3:19PM EDT720.000.650.050.250.00-1492191.99%
TMO230331C007300002023-03-24 2:50PM EDT730.000.020.000.200.00-20143192.19%
TMO230331C007400002023-03-21 11:27AM EDT740.000.010.000.150.00-38330195.31%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO230331P003700002023-03-22 9:42AM EDT370.000.050.000.050.00-1521268.75%
TMO230331P003800002023-03-22 9:41AM EDT380.000.050.000.150.00-1521279.69%
TMO230331P004000002023-03-23 3:25PM EDT400.000.050.000.050.00-310221.88%
TMO230331P004100002023-03-07 12:39PM EDT410.000.080.000.800.00--4282.03%
TMO230331P004200002023-03-16 1:43PM EDT420.000.200.001.000.00-212271.88%
TMO230331P004250002023-03-24 12:33PM EDT425.000.100.004.300.00-44341.16%
TMO230331P004300002023-03-24 1:36PM EDT430.000.050.001.300.00-1012263.48%
TMO230331P004400002023-03-24 3:27PM EDT440.000.100.000.250.00-550193.75%
TMO230331P004450002023-03-27 9:31AM EDT445.000.050.000.150.00-1015175.00%
TMO230331P004500002023-03-27 9:32AM EDT450.000.050.000.450.00-1016191.80%
TMO230331P004550002023-03-27 9:57AM EDT455.000.050.000.350.00-2128177.34%
TMO230331P004600002023-03-27 9:44AM EDT460.000.050.000.050.00-4079135.94%
TMO230331P004700002023-03-22 3:51PM EDT470.000.330.000.150.00-23137.89%
TMO230331P004750002023-03-27 3:58PM EDT475.000.050.000.050.00-114116.41%
TMO230331P004800002023-03-29 11:52AM EDT480.000.050.000.150.00-124123.44%
TMO230331P004850002023-03-27 2:25PM EDT485.000.080.000.150.00-1221116.41%
TMO230331P004900002023-03-29 3:54PM EDT490.000.050.000.150.00-149109.38%
TMO230331P004950002023-03-28 10:17AM EDT495.000.100.000.150.00-77101.95%
TMO230331P005000002023-03-30 9:43AM EDT500.000.050.000.05-0.26-83.87%12983.98%
TMO230331P005050002023-03-24 1:33PM EDT505.000.750.000.150.00-6987.89%
TMO230331P005100002023-03-30 9:49AM EDT510.000.050.000.25-0.35-87.50%442486.52%
TMO230331P005150002023-03-28 3:16PM EDT515.000.240.000.350.00-12683.11%
TMO230331P005200002023-03-29 3:29PM EDT520.000.250.000.850.00-13887.79%
TMO230331P005250002023-03-28 10:52AM EDT525.000.700.000.750.00-22277.20%
TMO230331P005275002023-03-30 3:46PM EDT527.500.050.001.25-0.68-93.15%2481.01%
TMO230331P005300002023-03-29 10:40AM EDT530.000.350.001.400.00-55278.32%
TMO230331P005325002023-03-30 3:58PM EDT532.500.050.050.15-0.35-87.50%2351.17%
TMO230331P005350002023-03-27 3:27PM EDT535.000.630.050.85+0.02+3.28%1962.21%
TMO230331P005375002023-03-29 12:50PM EDT537.500.800.051.100.00-1660.99%
TMO230331P005400002023-03-30 2:04PM EDT540.000.130.050.65-0.98-88.29%25250.24%
TMO230331P005425002023-03-29 2:37PM EDT542.500.900.050.400.00-11147.17%
TMO230331P005450002023-03-30 3:06PM EDT545.000.150.100.35-1.05-87.50%63941.31%
TMO230331P005475002023-03-30 3:42PM EDT547.500.210.150.35-1.72-89.12%11536.72%
TMO230331P005500002023-03-30 12:48PM EDT550.000.820.250.45-1.12-57.73%27134.18%
TMO230331P005525002023-03-30 2:04PM EDT552.500.830.350.55-1.99-70.57%125830.93%
TMO230331P005550002023-03-30 3:31PM EDT555.000.600.551.65-3.11-83.83%1111439.16%
TMO230331P005575002023-03-30 2:38PM EDT557.501.350.902.15-5.05-78.91%245937.18%
TMO230331P005600002023-03-30 3:52PM EDT560.001.651.451.90-4.05-71.05%35927.00%
TMO230331P005625002023-03-28 11:11AM EDT562.5011.701.152.850.00-12826.21%
TMO230331P005650002023-03-28 1:29PM EDT565.0011.603.505.600.00-12738.32%
TMO230331P005675002023-03-27 1:11PM EDT567.508.303.507.900.00-121945.17%
TMO230331P005700002023-03-28 9:49AM EDT570.0013.305.808.900.00-61738.43%
TMO230331P005725002023-03-24 3:51PM EDT572.5017.206.3011.000.00-1240.53%
TMO230331P005775002023-03-27 1:54PM EDT577.5015.7013.2018.900.00-2052.81%
TMO230331P005800002023-03-24 2:18PM EDT580.0026.9215.5018.000.00-6550.32%
TMO230331P007400002023-03-14 10:46AM EDT740.00179.39172.60180.900.00--0357.86%