Deutsche Märkte öffnen in 2 Stunden 42 Minuten
Nikkei 225
38.756,34 +520,27 (+1,36%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.685,91 -602,72 (-1,02%) CMC Crypto 200
1.360,63 +48,01 (+3,66%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:570.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00570000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.00 | 6.40 | 7.20 | 0.00 | - | 2 | 3 | 21.92% |
| TMO240517C00570000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.10 | 9.70 | 10.30 | 0.00 | - | 4 | 240 | 21.23% |
| TMO240524C00570000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 14.80 | 11.50 | 15.20 | 0.00 | - | 6 | 6 | 26.36% |
| TMO240531C00570000 | 2024-05-06 12:37PM EDT | 2024-05-31 | 15.07 | 13.40 | 15.00 | -2.23 | -12.89% | 1 | 6 | 22.03% |
| TMO240607C00570000 | 2024-04-30 3:24PM EDT | 2024-06-07 | 16.60 | 15.30 | 17.20 | 0.00 | - | 1 | 1 | 22.74% |
| TMO240621C00570000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 22.00 | 18.90 | 19.60 | 0.00 | - | 5 | 244 | 21.94% |
| TMO240920C00570000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 42.40 | 36.90 | 40.30 | 0.00 | - | 4 | 89 | 27.57% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 2024-12-20 | 40.97 | 51.30 | 52.90 | 0.00 | - | 15 | 35 | 28.40% |
| TMO250117C00570000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 54.60 | 55.10 | 57.00 | 0.00 | - | 15 | 183 | 28.96% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 79.10 | 71.30 | 77.10 | 0.00 | - | 1 | 1 | 31.28% |
| TMO260116C00570000 | 2024-05-03 2:23PM EDT | 2026-01-16 | 98.50 | 93.40 | 101.00 | 0.00 | - | 1 | 29 | 33.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00570000 | 2024-05-06 12:13PM EDT | 2024-05-10 | 2.80 | 2.65 | 3.10 | -0.60 | -17.65% | 5 | 26 | 19.52% |
| TMO240517P00570000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 4.82 | 5.10 | 5.60 | -2.68 | -35.73% | 1 | 249 | 18.28% |
| TMO240524P00570000 | 2024-04-29 10:04AM EDT | 2024-05-24 | 9.70 | 6.90 | 7.70 | 0.00 | - | 2 | 11 | 18.50% |
| TMO240531P00570000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 8.30 | 7.10 | 8.90 | 0.00 | - | 5 | 3 | 17.73% |
| TMO240607P00570000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 9.43 | 9.10 | 10.70 | 0.00 | - | 1 | 1 | 18.36% |
| TMO240621P00570000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 12.05 | 11.80 | 12.20 | -0.15 | -1.23% | 7 | 206 | 17.18% |
| TMO240920P00570000 | 2024-05-06 3:00PM EDT | 2024-09-20 | 22.80 | 22.90 | 23.60 | -0.20 | -0.87% | 18 | 464 | 18.15% |
| TMO241220P00570000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 35.32 | 30.10 | 31.60 | 0.00 | - | - | 45 | 18.52% |
| TMO250117P00570000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 36.95 | 31.90 | 33.60 | 0.00 | - | 40 | 292 | 18.53% |
| TMO260116P00570000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 54.60 | 48.30 | 55.10 | 0.00 | - | 1 | 177 | 19.19% |
