Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
32.371,90 +56,80 (+0,18%) Dow Jones 30
33.550,27 -68,61 (-0,20%) Bitcoin EUR
25.026,84 +108,44 (+0,44%) CMC Crypto 200
562,03 -0,62 (-0,11%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230929C00400000 | 2023-09-22 12:15PM EDT | 400.00 | 105.50 | 94.30 | 99.80 | 0.00 | - | - | 2 | 153.37% |
| TMO230929C00470000 | 2023-09-25 2:04PM EDT | 470.00 | 34.56 | 24.60 | 30.60 | 0.00 | - | 1 | 1 | 64.04% |
| TMO230929C00475000 | 2023-09-25 2:04PM EDT | 475.00 | 29.61 | 22.60 | 26.00 | 0.00 | - | 1 | 1 | 59.61% |
| TMO230929C00495000 | 2023-09-27 2:31PM EDT | 495.00 | 5.15 | 5.70 | 6.30 | -5.55 | -51.87% | 7 | 1 | 24.84% |
| TMO230929C00500000 | 2023-09-27 3:44PM EDT | 500.00 | 2.71 | 3.00 | 3.40 | -2.96 | -52.20% | 44 | 22 | 23.27% |
| TMO230929C00505000 | 2023-09-27 3:08PM EDT | 505.00 | 1.62 | 1.30 | 1.60 | -1.58 | -49.38% | 18 | 26 | 22.67% |
| TMO230929C00510000 | 2023-09-27 2:25PM EDT | 510.00 | 0.46 | 0.50 | 1.05 | -1.19 | -72.12% | 14 | 34 | 26.28% |
| TMO230929C00515000 | 2023-09-27 2:25PM EDT | 515.00 | 0.45 | 0.20 | 0.35 | -0.27 | -37.50% | 3 | 30 | 24.66% |
| TMO230929C00517500 | 2023-09-27 3:19PM EDT | 517.50 | 0.25 | 0.10 | 0.25 | -0.80 | -76.19% | 51 | 13 | 25.49% |
| TMO230929C00520000 | 2023-09-27 1:24PM EDT | 520.00 | 0.25 | 0.05 | 0.50 | -0.28 | -52.83% | 8 | 230 | 32.57% |
| TMO230929C00522500 | 2023-09-27 10:43AM EDT | 522.50 | 0.13 | 0.05 | 0.30 | -0.22 | -62.86% | 1 | 6 | 31.64% |
| TMO230929C00525000 | 2023-09-25 10:55AM EDT | 525.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 38.04% |
| TMO230929C00527500 | 2023-09-25 3:39PM EDT | 527.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 39.75% |
| TMO230929C00530000 | 2023-09-27 10:43AM EDT | 530.00 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 3 | 59 | 40.23% |
| TMO230929C00532500 | 2023-09-19 3:02PM EDT | 532.50 | 0.71 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 50.15% |
| TMO230929C00535000 | 2023-09-25 12:03PM EDT | 535.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 52.81% |
| TMO230929C00537500 | 2023-09-25 9:30AM EDT | 537.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 55.44% |
| TMO230929C00540000 | 2023-09-20 3:02PM EDT | 540.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 58.03% |
| TMO230929C00542500 | 2023-09-15 1:21PM EDT | 542.50 | 1.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 60.60% |
| TMO230929C00550000 | 2023-09-25 1:40PM EDT | 550.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 40 | 68.07% |
| TMO230929C00555000 | 2023-09-11 11:46AM EDT | 555.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | - | 2 | 72.90% |
| TMO230929C00560000 | 2023-09-25 3:41PM EDT | 560.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 31 | 51.56% |
| TMO230929C00570000 | 2023-09-22 2:29PM EDT | 570.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 105 | 113 | 58.40% |
| TMO230929C00580000 | 2023-09-19 2:39PM EDT | 580.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 74 | 117.04% |
| TMO230929C00590000 | 2023-09-13 2:22PM EDT | 590.00 | 2.13 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 104.15% |
| TMO230929C00600000 | 2023-08-29 12:40PM EDT | 600.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 112.40% |
| TMO230929C00650000 | 2023-08-10 10:36AM EDT | 650.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | - | 1 | 182.50% |
| TMO230929C00660000 | 2023-09-19 9:51AM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 105.47% |
| TMO230929C00670000 | 2023-08-31 10:03AM EDT | 670.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 110.16% |
| TMO230929C00680000 | 2023-08-14 9:47AM EDT | 680.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 39 | 142.48% |
| TMO230929C00700000 | 2023-09-15 12:03PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 125.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230929P00400000 | 2023-09-20 9:41AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.94% |
| TMO230929P00410000 | 2023-08-15 10:01AM EDT | 410.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 0 | 121.09% |
| TMO230929P00420000 | 2023-08-14 3:43PM EDT | 420.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 136.33% |
| TMO230929P00430000 | 2023-09-25 11:29AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 59.77% |
| TMO230929P00435000 | 2023-09-25 9:51AM EDT | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 55.47% |
| TMO230929P00440000 | 2023-09-13 1:25PM EDT | 440.00 | 1.63 | 0.00 | 1.50 | 0.00 | - | - | 1 | 83.64% |
| TMO230929P00450000 | 2023-09-18 11:16AM EDT | 450.00 | 0.12 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 80.10% |
| TMO230929P00460000 | 2023-09-25 3:30PM EDT | 460.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 30 | 35 | 52.78% |
| TMO230929P00465000 | 2023-09-25 10:14AM EDT | 465.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 16 | 51.71% |
| TMO230929P00470000 | 2023-09-26 11:14AM EDT | 470.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | 2 | 6 | 47.66% |
| TMO230929P00475000 | 2023-09-25 2:27PM EDT | 475.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 12 | 17 | 57.18% |
| TMO230929P00480000 | 2023-09-27 3:31PM EDT | 480.00 | 0.31 | 0.25 | 0.70 | -0.19 | -38.00% | 2 | 83 | 32.50% |
| TMO230929P00485000 | 2023-09-27 3:31PM EDT | 485.00 | 0.64 | 0.60 | 0.85 | 0.00 | - | 2 | 62 | 27.32% |
| TMO230929P00490000 | 2023-09-27 3:08PM EDT | 490.00 | 1.30 | 1.20 | 1.45 | +0.31 | +31.31% | 19 | 141 | 24.68% |
| TMO230929P00495000 | 2023-09-27 3:37PM EDT | 495.00 | 2.95 | 2.35 | 2.65 | +0.70 | +31.11% | 33 | 38 | 22.75% |
| TMO230929P00500000 | 2023-09-27 3:59PM EDT | 500.00 | 4.90 | 4.50 | 4.90 | +1.00 | +25.64% | 23 | 67 | 22.08% |
| TMO230929P00505000 | 2023-09-27 1:36PM EDT | 505.00 | 10.56 | 7.50 | 8.30 | +4.26 | +67.62% | 11 | 75 | 22.61% |
| TMO230929P00510000 | 2023-09-27 11:31AM EDT | 510.00 | 12.43 | 10.60 | 14.20 | +4.58 | +58.34% | 2 | 288 | 37.31% |
| TMO230929P00515000 | 2023-09-26 10:51AM EDT | 515.00 | 13.70 | 14.20 | 18.70 | 0.00 | - | 3 | 34 | 41.44% |
| TMO230929P00517500 | 2023-09-20 10:06AM EDT | 517.50 | 10.90 | 17.30 | 21.70 | 0.00 | - | 1 | 2 | 49.13% |
| TMO230929P00520000 | 2023-09-27 10:41AM EDT | 520.00 | 20.50 | 21.20 | 23.20 | +4.39 | +27.25% | 1 | 469 | 44.09% |
| TMO230929P00522500 | 2023-09-20 11:01AM EDT | 522.50 | 14.10 | 22.60 | 25.90 | 0.00 | - | - | 1 | 49.33% |
| TMO230929P00525000 | 2023-09-20 11:43AM EDT | 525.00 | 16.14 | 24.50 | 31.00 | 0.00 | - | 16 | 13 | 74.05% |
| TMO230929P00530000 | 2023-09-27 2:21PM EDT | 530.00 | 35.80 | 28.20 | 34.00 | +8.95 | +33.33% | 121 | 38 | 64.87% |
| TMO230929P00540000 | 2023-09-27 2:03PM EDT | 540.00 | 42.00 | 40.80 | 45.80 | +15.83 | +60.49% | 25 | 6 | 69.80% |
| TMO230929P00550000 | 2023-09-20 3:21PM EDT | 550.00 | 54.50 | 47.50 | 53.20 | +5.50 | +11.22% | 9 | 4 | 79.69% |
| TMO230929P00560000 | 2023-08-31 12:33PM EDT | 560.00 | 10.50 | 60.30 | 62.70 | 0.00 | - | - | 0 | 82.23% |
