Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
28.059,88 +276,95 (+1,00%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.918,62 -4,62 (-0,02%) CMC Crypto 200
619,09 -0,15 (-0,02%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331C00330000 | 2023-03-30 12:32PM EDT | 330.00 | 230.00 | 229.00 | 237.50 | +18.00 | +8.49% | 2 | 2 | 429.30% |
| TMO230331C00510000 | 2023-03-24 1:42PM EDT | 510.00 | 44.85 | 49.60 | 57.80 | 0.00 | - | 2 | 2 | 116.70% |
| TMO230331C00515000 | 2023-03-24 12:09PM EDT | 515.00 | 38.52 | 44.10 | 52.90 | 0.00 | - | 2 | 2 | 100.59% |
| TMO230331C00525000 | 2023-03-20 2:50PM EDT | 525.00 | 29.00 | 34.10 | 42.60 | 0.00 | - | - | 1 | 77.39% |
| TMO230331C00530000 | 2023-03-24 10:31AM EDT | 530.00 | 25.60 | 29.70 | 35.70 | 0.00 | - | 2 | 2 | 115.06% |
| TMO230331C00532500 | 2023-03-24 12:04PM EDT | 532.50 | 22.70 | 26.50 | 35.20 | 0.00 | - | 1 | 1 | 64.36% |
| TMO230331C00537500 | 2023-03-21 9:49AM EDT | 537.50 | 23.00 | 22.60 | 30.10 | 0.00 | - | - | 5 | 67.80% |
| TMO230331C00540000 | 2023-03-24 9:36AM EDT | 540.00 | 15.55 | 19.00 | 27.20 | 0.00 | - | 1 | 11 | 108.57% |
| TMO230331C00542500 | 2023-03-28 11:13AM EDT | 542.50 | 13.80 | 17.10 | 25.10 | 0.00 | - | 1 | 6 | 52.64% |
| TMO230331C00545000 | 2023-03-30 12:31PM EDT | 545.00 | 16.00 | 16.90 | 22.70 | +2.60 | +19.40% | 2 | 9 | 66.55% |
| TMO230331C00547500 | 2023-03-27 9:31AM EDT | 547.50 | 20.00 | 14.70 | 18.20 | 0.00 | - | 1 | 7 | 71.26% |
| TMO230331C00550000 | 2023-03-29 1:23PM EDT | 550.00 | 8.00 | 9.30 | 14.90 | 0.00 | - | 9 | 81 | 55.44% |
| TMO230331C00552500 | 2023-03-29 12:27PM EDT | 552.50 | 6.20 | 6.00 | 11.90 | 0.00 | - | 18 | 28 | 43.12% |
| TMO230331C00555000 | 2023-03-30 2:36PM EDT | 555.00 | 8.40 | 5.00 | 10.00 | +3.40 | +68.00% | 4 | 69 | 43.21% |
| TMO230331C00557500 | 2023-03-30 2:20PM EDT | 557.50 | 6.00 | 4.80 | 7.30 | +2.70 | +81.82% | 2 | 28 | 34.03% |
| TMO230331C00560000 | 2023-03-30 3:03PM EDT | 560.00 | 5.10 | 3.10 | 5.30 | +2.60 | +104.00% | 2 | 210 | 30.91% |
| TMO230331C00562500 | 2023-03-30 2:28PM EDT | 562.50 | 3.10 | 2.95 | 3.70 | +1.55 | +100.00% | 14 | 48 | 29.44% |
| TMO230331C00565000 | 2023-03-30 3:09PM EDT | 565.00 | 2.10 | 0.75 | 2.35 | +0.83 | +65.35% | 16 | 26 | 27.72% |
| TMO230331C00567500 | 2023-03-30 1:16PM EDT | 567.50 | 0.75 | 1.10 | 1.40 | +0.04 | +5.63% | 1 | 28 | 26.78% |
| TMO230331C00570000 | 2023-03-30 2:42PM EDT | 570.00 | 0.70 | 0.20 | 0.85 | +0.20 | +40.00% | 5 | 37 | 27.17% |
| TMO230331C00572500 | 2023-03-30 11:09AM EDT | 572.50 | 0.35 | 0.25 | 0.55 | -0.32 | -47.76% | 1 | 65 | 28.47% |
| TMO230331C00575000 | 2023-03-30 9:48AM EDT | 575.00 | 0.46 | 0.15 | 0.55 | -0.19 | -29.23% | 10 | 39 | 33.45% |
| TMO230331C00577500 | 2023-03-27 9:42AM EDT | 577.50 | 2.60 | 0.05 | 1.20 | 0.00 | - | 1 | 5 | 48.54% |
| TMO230331C00580000 | 2023-03-30 10:20AM EDT | 580.00 | 0.10 | 0.00 | 0.75 | -0.35 | -77.78% | 24 | 86 | 46.63% |
| TMO230331C00585000 | 2023-03-30 12:53PM EDT | 585.00 | 0.38 | 0.00 | 0.75 | +0.23 | +153.33% | 13 | 60 | 56.01% |
| TMO230331C00590000 | 2023-03-27 2:47PM EDT | 590.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 17 | 187 | 60.30% |
| TMO230331C00595000 | 2023-03-27 2:47PM EDT | 595.00 | 0.15 | 0.00 | 0.95 | -0.40 | -72.73% | 4 | 18 | 66.36% |
| TMO230331C00600000 | 2023-03-30 9:48AM EDT | 600.00 | 0.05 | 0.00 | 0.95 | -0.10 | -66.67% | 2 | 66 | 74.12% |
| TMO230331C00605000 | 2023-03-27 9:43AM EDT | 605.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 7 | 10 | 80.86% |
| TMO230331C00610000 | 2023-03-30 9:49AM EDT | 610.00 | 0.05 | 0.00 | 0.90 | -0.77 | -93.90% | 8 | 30 | 88.18% |
| TMO230331C00615000 | 2023-03-21 10:41AM EDT | 615.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 64.06% |
| TMO230331C00620000 | 2023-03-16 1:40PM EDT | 620.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 108.84% |
| TMO230331C00625000 | 2023-03-22 3:07PM EDT | 625.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | - | 40 | 83.98% |
| TMO230331C00630000 | 2023-03-20 12:50PM EDT | 630.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 159.62% |
| TMO230331C00640000 | 2023-03-20 12:52PM EDT | 640.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 25 | 45 | 100.39% |
| TMO230331C00650000 | 2023-03-14 11:12AM EDT | 650.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | - | 2 | 178.13% |
| TMO230331C00660000 | 2023-03-15 1:20PM EDT | 660.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 2 | 121.09% |
| TMO230331C00670000 | 2023-02-21 1:50PM EDT | 670.00 | 2.09 | 0.00 | 1.50 | 0.00 | - | - | 13 | 180.76% |
| TMO230331C00680000 | 2023-03-10 1:22PM EDT | 680.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 140.63% |
| TMO230331C00690000 | 2023-02-10 4:12PM EDT | 690.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 1 | 205.18% |
| TMO230331C00700000 | 2023-03-20 12:09PM EDT | 700.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 191 | 186.72% |
| TMO230331C00710000 | 2023-03-06 2:49PM EDT | 710.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 37 | 168.75% |
| TMO230331C00720000 | 2023-02-16 3:19PM EDT | 720.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 14 | 92 | 191.99% |
| TMO230331C00730000 | 2023-03-24 2:50PM EDT | 730.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 143 | 192.19% |
| TMO230331C00740000 | 2023-03-21 11:27AM EDT | 740.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 38 | 330 | 195.31% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331P00370000 | 2023-03-22 9:42AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 268.75% |
| TMO230331P00380000 | 2023-03-22 9:41AM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 21 | 279.69% |
| TMO230331P00400000 | 2023-03-23 3:25PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 221.88% |
| TMO230331P00410000 | 2023-03-07 12:39PM EDT | 410.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | - | 4 | 282.03% |
| TMO230331P00420000 | 2023-03-16 1:43PM EDT | 420.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 271.88% |
| TMO230331P00425000 | 2023-03-24 12:33PM EDT | 425.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 341.16% |
| TMO230331P00430000 | 2023-03-24 1:36PM EDT | 430.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 12 | 263.48% |
| TMO230331P00440000 | 2023-03-24 3:27PM EDT | 440.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 50 | 193.75% |
| TMO230331P00445000 | 2023-03-27 9:31AM EDT | 445.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 175.00% |
| TMO230331P00450000 | 2023-03-27 9:32AM EDT | 450.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 16 | 191.80% |
| TMO230331P00455000 | 2023-03-27 9:57AM EDT | 455.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 21 | 28 | 177.34% |
| TMO230331P00460000 | 2023-03-27 9:44AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 79 | 135.94% |
| TMO230331P00470000 | 2023-03-22 3:51PM EDT | 470.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 137.89% |
| TMO230331P00475000 | 2023-03-27 3:58PM EDT | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 116.41% |
| TMO230331P00480000 | 2023-03-29 11:52AM EDT | 480.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 123.44% |
| TMO230331P00485000 | 2023-03-27 2:25PM EDT | 485.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 21 | 116.41% |
| TMO230331P00490000 | 2023-03-29 3:54PM EDT | 490.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 109.38% |
| TMO230331P00495000 | 2023-03-28 10:17AM EDT | 495.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 101.95% |
| TMO230331P00500000 | 2023-03-30 9:43AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 1 | 29 | 83.98% |
| TMO230331P00505000 | 2023-03-24 1:33PM EDT | 505.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 6 | 9 | 87.89% |
| TMO230331P00510000 | 2023-03-30 9:49AM EDT | 510.00 | 0.05 | 0.00 | 0.25 | -0.35 | -87.50% | 4 | 424 | 86.52% |
| TMO230331P00515000 | 2023-03-28 3:16PM EDT | 515.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 83.11% |
| TMO230331P00520000 | 2023-03-29 3:29PM EDT | 520.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 38 | 87.79% |
| TMO230331P00525000 | 2023-03-28 10:52AM EDT | 525.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 77.20% |
| TMO230331P00527500 | 2023-03-30 3:46PM EDT | 527.50 | 0.05 | 0.00 | 1.25 | -0.68 | -93.15% | 2 | 4 | 81.01% |
| TMO230331P00530000 | 2023-03-29 10:40AM EDT | 530.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 5 | 52 | 78.32% |
| TMO230331P00532500 | 2023-03-30 3:58PM EDT | 532.50 | 0.05 | 0.05 | 0.15 | -0.35 | -87.50% | 2 | 3 | 51.17% |
| TMO230331P00535000 | 2023-03-27 3:27PM EDT | 535.00 | 0.63 | 0.05 | 0.85 | +0.02 | +3.28% | 1 | 9 | 62.21% |
| TMO230331P00537500 | 2023-03-29 12:50PM EDT | 537.50 | 0.80 | 0.05 | 1.10 | 0.00 | - | 1 | 6 | 60.99% |
| TMO230331P00540000 | 2023-03-30 2:04PM EDT | 540.00 | 0.13 | 0.05 | 0.65 | -0.98 | -88.29% | 2 | 52 | 50.24% |
| TMO230331P00542500 | 2023-03-29 2:37PM EDT | 542.50 | 0.90 | 0.05 | 0.40 | 0.00 | - | 1 | 11 | 47.17% |
| TMO230331P00545000 | 2023-03-30 3:06PM EDT | 545.00 | 0.15 | 0.10 | 0.35 | -1.05 | -87.50% | 6 | 39 | 41.31% |
| TMO230331P00547500 | 2023-03-30 3:42PM EDT | 547.50 | 0.21 | 0.15 | 0.35 | -1.72 | -89.12% | 1 | 15 | 36.72% |
| TMO230331P00550000 | 2023-03-30 12:48PM EDT | 550.00 | 0.82 | 0.25 | 0.45 | -1.12 | -57.73% | 2 | 71 | 34.18% |
| TMO230331P00552500 | 2023-03-30 2:04PM EDT | 552.50 | 0.83 | 0.35 | 0.55 | -1.99 | -70.57% | 12 | 58 | 30.93% |
| TMO230331P00555000 | 2023-03-30 3:31PM EDT | 555.00 | 0.60 | 0.55 | 1.65 | -3.11 | -83.83% | 11 | 114 | 39.16% |
| TMO230331P00557500 | 2023-03-30 2:38PM EDT | 557.50 | 1.35 | 0.90 | 2.15 | -5.05 | -78.91% | 24 | 59 | 37.18% |
| TMO230331P00560000 | 2023-03-30 3:52PM EDT | 560.00 | 1.65 | 1.45 | 1.90 | -4.05 | -71.05% | 3 | 59 | 27.00% |
| TMO230331P00562500 | 2023-03-28 11:11AM EDT | 562.50 | 11.70 | 1.15 | 2.85 | 0.00 | - | 1 | 28 | 26.21% |
| TMO230331P00565000 | 2023-03-28 1:29PM EDT | 565.00 | 11.60 | 3.50 | 5.60 | 0.00 | - | 1 | 27 | 38.32% |
| TMO230331P00567500 | 2023-03-27 1:11PM EDT | 567.50 | 8.30 | 3.50 | 7.90 | 0.00 | - | 12 | 19 | 45.17% |
| TMO230331P00570000 | 2023-03-28 9:49AM EDT | 570.00 | 13.30 | 5.80 | 8.90 | 0.00 | - | 6 | 17 | 38.43% |
| TMO230331P00572500 | 2023-03-24 3:51PM EDT | 572.50 | 17.20 | 6.30 | 11.00 | 0.00 | - | 1 | 2 | 40.53% |
| TMO230331P00577500 | 2023-03-27 1:54PM EDT | 577.50 | 15.70 | 13.20 | 18.90 | 0.00 | - | 2 | 0 | 52.81% |
| TMO230331P00580000 | 2023-03-24 2:18PM EDT | 580.00 | 26.92 | 15.50 | 18.00 | 0.00 | - | 6 | 5 | 50.32% |
| TMO230331P00740000 | 2023-03-14 10:46AM EDT | 740.00 | 179.39 | 172.60 | 180.90 | 0.00 | - | - | 0 | 357.86% |
