Deutsche Märkte schließen in 4 Stunden 42 Minuten
DAX
18.161,63 +160,03 (+0,89%) Euro Stoxx 50
4.959,97 +38,49 (+0,78%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,00 +20,40 (+0,88%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
59.579,11 +489,23 (+0,83%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00520000 | 2024-04-30 12:28PM EDT | 520.00 | 53.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240510C00565000 | 2024-05-02 10:09AM EDT | 565.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240510C00567500 | 2024-04-30 3:49PM EDT | 567.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TMO240510C00570000 | 2024-05-03 3:59PM EDT | 570.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240510C00572500 | 2024-05-03 3:59PM EDT | 572.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| TMO240510C00575000 | 2024-05-03 3:59PM EDT | 575.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TMO240510C00577500 | 2024-05-03 3:59PM EDT | 577.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO240510C00580000 | 2024-05-03 1:55PM EDT | 580.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO240510C00582500 | 2024-05-03 10:42AM EDT | 582.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO240510C00585000 | 2024-05-03 11:10AM EDT | 585.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO240510C00587500 | 2024-05-03 10:41AM EDT | 587.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240510C00590000 | 2024-05-03 3:43PM EDT | 590.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240510C00595000 | 2024-05-03 9:39AM EDT | 595.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240510C00600000 | 2024-05-03 3:36PM EDT | 600.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TMO240510C00605000 | 2024-05-03 12:15PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510C00610000 | 2024-05-02 11:31AM EDT | 610.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00460000 | 2024-04-12 1:09PM EDT | 460.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510P00535000 | 2024-05-03 9:55AM EDT | 535.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240510P00545000 | 2024-05-02 3:59PM EDT | 545.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240510P00550000 | 2024-05-03 2:24PM EDT | 550.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240510P00555000 | 2024-05-03 12:22PM EDT | 555.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240510P00560000 | 2024-05-03 12:22PM EDT | 560.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240510P00562500 | 2024-05-03 3:06PM EDT | 562.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TMO240510P00565000 | 2024-05-03 12:47PM EDT | 565.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMO240510P00567500 | 2024-05-03 1:53PM EDT | 567.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMO240510P00570000 | 2024-05-03 2:41PM EDT | 570.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TMO240510P00572500 | 2024-05-03 10:28AM EDT | 572.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240510P00575000 | 2024-05-03 3:03PM EDT | 575.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240510P00577500 | 2024-05-03 2:46PM EDT | 577.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMO240510P00580000 | 2024-05-03 12:47PM EDT | 580.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240510P00582500 | 2024-05-02 2:08PM EDT | 582.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240510P00590000 | 2024-05-03 2:00PM EDT | 590.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
