Deutsche Märkte öffnen in 7 Stunden 37 Minuten

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
498,29-3,30 (-0,66%)
Börsenschluss: 04:00PM EDT
498,45 +0,16 (+0,03%)
Nachbörse: 06:12PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO230929C004000002023-09-22 12:15PM EDT400.00105.5094.3099.800.00--2153.37%
TMO230929C004700002023-09-25 2:04PM EDT470.0034.5624.6030.600.00-1164.04%
TMO230929C004750002023-09-25 2:04PM EDT475.0029.6122.6026.000.00-1159.61%
TMO230929C004950002023-09-27 2:31PM EDT495.005.155.706.30-5.55-51.87%7124.84%
TMO230929C005000002023-09-27 3:44PM EDT500.002.713.003.40-2.96-52.20%442223.27%
TMO230929C005050002023-09-27 3:08PM EDT505.001.621.301.60-1.58-49.38%182622.67%
TMO230929C005100002023-09-27 2:25PM EDT510.000.460.501.05-1.19-72.12%143426.28%
TMO230929C005150002023-09-27 2:25PM EDT515.000.450.200.35-0.27-37.50%33024.66%
TMO230929C005175002023-09-27 3:19PM EDT517.500.250.100.25-0.80-76.19%511325.49%
TMO230929C005200002023-09-27 1:24PM EDT520.000.250.050.50-0.28-52.83%823032.57%
TMO230929C005225002023-09-27 10:43AM EDT522.500.130.050.30-0.22-62.86%1631.64%
TMO230929C005250002023-09-25 10:55AM EDT525.000.320.000.500.00-2938.04%
TMO230929C005275002023-09-25 3:39PM EDT527.500.300.000.450.00-2839.75%
TMO230929C005300002023-09-27 10:43AM EDT530.000.100.000.35-0.05-33.33%35940.23%
TMO230929C005325002023-09-19 3:02PM EDT532.500.710.001.500.00-5650.15%
TMO230929C005350002023-09-25 12:03PM EDT535.000.100.001.500.00-1652.81%
TMO230929C005375002023-09-25 9:30AM EDT537.500.050.001.500.00-7855.44%
TMO230929C005400002023-09-20 3:02PM EDT540.000.270.001.500.00-12358.03%
TMO230929C005425002023-09-15 1:21PM EDT542.501.250.001.500.00--160.60%
TMO230929C005500002023-09-25 1:40PM EDT550.000.050.001.500.00-204068.07%
TMO230929C005550002023-09-11 11:46AM EDT555.000.770.001.500.00--272.90%
TMO230929C005600002023-09-25 3:41PM EDT560.000.100.000.050.00-213151.56%
TMO230929C005700002023-09-22 2:29PM EDT570.000.100.000.100.00-10511358.40%
TMO230929C005800002023-09-19 2:39PM EDT580.000.050.003.900.00-174117.04%
TMO230929C005900002023-09-13 2:22PM EDT590.002.130.001.500.00-111104.15%
TMO230929C006000002023-08-29 12:40PM EDT600.000.950.001.500.00-34112.40%
TMO230929C006500002023-08-10 10:36AM EDT650.000.550.004.300.00--1182.50%
TMO230929C006600002023-09-19 9:51AM EDT660.000.050.000.050.00-536105.47%
TMO230929C006700002023-08-31 10:03AM EDT670.000.180.000.050.00-147110.16%
TMO230929C006800002023-08-14 9:47AM EDT680.000.100.000.400.00-139142.48%
TMO230929C007000002023-09-15 12:03PM EDT700.000.050.000.050.00--5125.00%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TMO230929P004000002023-09-20 9:41AM EDT400.000.050.000.050.00--185.94%
TMO230929P004100002023-08-15 10:01AM EDT410.000.800.001.500.00--0121.09%
TMO230929P004200002023-08-14 3:43PM EDT420.000.550.004.300.00-22136.33%
TMO230929P004300002023-09-25 11:29AM EDT430.000.050.000.050.00-3359.77%
TMO230929P004350002023-09-25 9:51AM EDT435.000.050.000.050.00-1455.47%
TMO230929P004400002023-09-13 1:25PM EDT440.001.630.001.500.00--183.64%
TMO230929P004500002023-09-18 11:16AM EDT450.000.120.002.500.00-1380.10%
TMO230929P004600002023-09-25 3:30PM EDT460.000.070.000.450.00-303552.78%
TMO230929P004650002023-09-25 10:14AM EDT465.000.230.000.700.00-11651.71%
TMO230929P004700002023-09-26 11:14AM EDT470.000.150.050.850.00-2647.66%
TMO230929P004750002023-09-25 2:27PM EDT475.000.250.054.800.00-121757.18%
TMO230929P004800002023-09-27 3:31PM EDT480.000.310.250.70-0.19-38.00%28332.50%
TMO230929P004850002023-09-27 3:31PM EDT485.000.640.600.850.00-26227.32%
TMO230929P004900002023-09-27 3:08PM EDT490.001.301.201.45+0.31+31.31%1914124.68%
TMO230929P004950002023-09-27 3:37PM EDT495.002.952.352.65+0.70+31.11%333822.75%
TMO230929P005000002023-09-27 3:59PM EDT500.004.904.504.90+1.00+25.64%236722.08%
TMO230929P005050002023-09-27 1:36PM EDT505.0010.567.508.30+4.26+67.62%117522.61%
TMO230929P005100002023-09-27 11:31AM EDT510.0012.4310.6014.20+4.58+58.34%228837.31%
TMO230929P005150002023-09-26 10:51AM EDT515.0013.7014.2018.700.00-33441.44%
TMO230929P005175002023-09-20 10:06AM EDT517.5010.9017.3021.700.00-1249.13%
TMO230929P005200002023-09-27 10:41AM EDT520.0020.5021.2023.20+4.39+27.25%146944.09%
TMO230929P005225002023-09-20 11:01AM EDT522.5014.1022.6025.900.00--149.33%
TMO230929P005250002023-09-20 11:43AM EDT525.0016.1424.5031.000.00-161374.05%
TMO230929P005300002023-09-27 2:21PM EDT530.0035.8028.2034.00+8.95+33.33%1213864.87%
TMO230929P005400002023-09-27 2:03PM EDT540.0042.0040.8045.80+15.83+60.49%25669.80%
TMO230929P005500002023-09-20 3:21PM EDT550.0054.5047.5053.20+5.50+11.22%9479.69%
TMO230929P005600002023-08-31 12:33PM EDT560.0010.5060.3062.700.00--082.23%