Deutsche Märkte öffnen in 1 Stunde 16 Minute
Nikkei 225
38.407,66 +855,50 (+2,28%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.352,81 +158,13 (+0,25%) CMC Crypto 200
1.439,96 +25,21 (+1,78%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00520000 | 2024-04-23 2:45PM EDT | 520.00 | 56.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240426C00535000 | 2024-04-17 3:59PM EDT | 535.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240426C00540000 | 2024-04-22 12:24PM EDT | 540.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240426C00545000 | 2024-04-23 3:54PM EDT | 545.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240426C00550000 | 2024-04-23 2:15PM EDT | 550.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TMO240426C00555000 | 2024-04-23 3:57PM EDT | 555.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TMO240426C00560000 | 2024-04-23 3:17PM EDT | 560.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240426C00562500 | 2024-04-23 2:28PM EDT | 562.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240426C00565000 | 2024-04-23 11:30AM EDT | 565.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TMO240426C00567500 | 2024-04-23 2:06PM EDT | 567.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240426C00570000 | 2024-04-23 3:57PM EDT | 570.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMO240426C00572500 | 2024-04-23 2:06PM EDT | 572.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240426C00575000 | 2024-04-23 3:59PM EDT | 575.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.20% |
| TMO240426C00577500 | 2024-04-23 3:56PM EDT | 577.50 | 11.17 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| TMO240426C00580000 | 2024-04-23 3:56PM EDT | 580.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| TMO240426C00582500 | 2024-04-23 3:49PM EDT | 582.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| TMO240426C00585000 | 2024-04-23 2:40PM EDT | 585.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TMO240426C00587500 | 2024-04-23 3:38PM EDT | 587.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| TMO240426C00590000 | 2024-04-23 3:56PM EDT | 590.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TMO240426C00595000 | 2024-04-23 3:54PM EDT | 595.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TMO240426C00600000 | 2024-04-23 3:58PM EDT | 600.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| TMO240426C00605000 | 2024-04-23 3:56PM EDT | 605.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TMO240426C00610000 | 2024-04-23 3:59PM EDT | 610.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| TMO240426C00620000 | 2024-04-23 2:48PM EDT | 620.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TMO240426C00630000 | 2024-04-23 2:32PM EDT | 630.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO240426C00635000 | 2024-04-23 12:10PM EDT | 635.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TMO240426C00640000 | 2024-04-23 3:02PM EDT | 640.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO240426C00650000 | 2024-04-23 3:59PM EDT | 650.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TMO240426C00660000 | 2024-04-23 3:02PM EDT | 660.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TMO240426C00690000 | 2024-03-12 3:01PM EDT | 690.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | - | 2 | 120.80% |
| TMO240426C00700000 | 2024-03-12 3:01PM EDT | 700.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | - | 2 | 128.17% |
| TMO240426C00750000 | 2024-04-23 2:14PM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240426C00760000 | 2024-04-23 2:14PM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00440000 | 2024-04-17 3:49PM EDT | 440.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240426P00455000 | 2024-04-23 10:35AM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240426P00460000 | 2024-04-11 10:46AM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240426P00470000 | 2024-04-19 12:14PM EDT | 470.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240426P00485000 | 2024-04-23 1:29PM EDT | 485.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240426P00490000 | 2024-04-23 3:56PM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240426P00495000 | 2024-04-22 2:58PM EDT | 495.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240426P00500000 | 2024-04-23 3:57PM EDT | 500.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| TMO240426P00505000 | 2024-04-23 3:40PM EDT | 505.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240426P00510000 | 2024-04-23 3:59PM EDT | 510.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TMO240426P00515000 | 2024-04-23 3:58PM EDT | 515.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TMO240426P00520000 | 2024-04-23 3:56PM EDT | 520.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TMO240426P00525000 | 2024-04-23 3:56PM EDT | 525.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TMO240426P00530000 | 2024-04-23 3:51PM EDT | 530.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| TMO240426P00535000 | 2024-04-23 3:56PM EDT | 535.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TMO240426P00540000 | 2024-04-23 3:59PM EDT | 540.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| TMO240426P00545000 | 2024-04-23 3:56PM EDT | 545.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TMO240426P00550000 | 2024-04-23 3:58PM EDT | 550.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| TMO240426P00555000 | 2024-04-23 2:52PM EDT | 555.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO240426P00560000 | 2024-04-23 3:56PM EDT | 560.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| TMO240426P00562500 | 2024-04-23 3:53PM EDT | 562.50 | 7.19 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| TMO240426P00565000 | 2024-04-23 2:40PM EDT | 565.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TMO240426P00567500 | 2024-04-23 3:42PM EDT | 567.50 | 8.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TMO240426P00570000 | 2024-04-23 3:36PM EDT | 570.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| TMO240426P00572500 | 2024-04-23 3:57PM EDT | 572.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.78% |
| TMO240426P00575000 | 2024-04-23 3:59PM EDT | 575.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| TMO240426P00577500 | 2024-04-23 3:56PM EDT | 577.50 | 14.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240426P00580000 | 2024-04-23 3:18PM EDT | 580.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TMO240426P00582500 | 2024-04-23 3:24PM EDT | 582.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TMO240426P00585000 | 2024-04-22 10:28AM EDT | 585.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240426P00590000 | 2024-04-17 11:54AM EDT | 590.00 | 42.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240426P00600000 | 2024-04-23 2:43PM EDT | 600.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO240426P00610000 | 2024-03-14 9:46AM EDT | 610.00 | 27.60 | 43.10 | 49.60 | 0.00 | - | 1 | 1 | 115.45% |
