Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.906,70 +194,91 (+0,34%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00520000 | 2024-05-06 12:55PM EDT | 2024-05-17 | 55.91 | 70.70 | 76.80 | 0.00 | - | 1 | 16 | 59.28% |
| TMO240524C00520000 | 2024-04-23 2:17PM EDT | 2024-05-24 | 61.30 | 70.00 | 78.80 | 0.00 | - | - | 5 | 68.43% |
| TMO240621C00520000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 59.70 | 72.00 | 81.40 | 0.00 | - | 4 | 114 | 44.04% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 25.20% |
| TMO250117C00520000 | 2024-05-10 11:25AM EDT | 2025-01-17 | 101.00 | 102.40 | 105.30 | +12.48 | +14.10% | 2 | 190 | 33.86% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 2026-01-16 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 35.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00520000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 0.11 | 0.15 | 4.20 | 0.00 | - | 496 | 247 | 75.64% |
| TMO240524P00520000 | 2024-05-10 9:47AM EDT | 2024-05-24 | 0.90 | 0.15 | 0.55 | +0.40 | +80.00% | 1 | 1 | 38.33% |
| TMO240531P00520000 | 2024-05-06 12:37PM EDT | 2024-05-31 | 0.93 | 0.35 | 4.30 | 0.00 | - | 1 | 18 | 50.15% |
| TMO240607P00520000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 1.20 | 0.00 | 3.10 | 0.00 | - | 4 | 4 | 39.19% |
| TMO240621P00520000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.71 | 0.80 | 1.60 | -0.64 | -47.41% | 2 | 225 | 26.85% |
| TMO240920P00520000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 5.40 | 4.70 | 5.50 | -1.70 | -23.94% | 5 | 185 | 21.14% |
| TMO241220P00520000 | 2024-05-09 10:13AM EDT | 2024-12-20 | 13.90 | 10.10 | 10.80 | 0.00 | - | 6 | 216 | 20.91% |
| TMO250117P00520000 | 2024-05-09 11:59AM EDT | 2025-01-17 | 15.00 | 11.30 | 12.20 | 0.00 | - | 2 | 959 | 20.75% |
| TMO250321P00520000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 19.20 | 14.10 | 15.60 | 0.00 | - | 1 | 2 | 20.71% |
| TMO250620P00520000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 24.64 | 17.50 | 22.30 | 0.00 | - | 72 | 37 | 21.75% |
| TMO260116P00520000 | 2024-05-03 12:35PM EDT | 2026-01-16 | 33.85 | 27.00 | 33.70 | 0.00 | - | 15 | 23 | 22.21% |
