TMO - Thermo Fisher Scientific Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:500.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609C00500000 | 2023-06-05 11:05AM EDT | 2023-06-09 | 16.30 | 16.90 | 19.50 | 0.00 | - | 2 | 4 | 42.25% |
| TMO230616C00500000 | 2023-06-05 10:57AM EDT | 2023-06-16 | 19.70 | 20.10 | 20.90 | 0.00 | - | 10 | 47 | 30.46% |
| TMO230623C00500000 | 2023-05-24 3:50PM EDT | 2023-06-23 | 23.50 | 20.80 | 22.90 | 0.00 | - | - | 1 | 28.99% |
| TMO230721C00500000 | 2023-06-01 12:14PM EDT | 2023-07-21 | 32.60 | 27.80 | 29.00 | 0.00 | - | 5 | 27 | 27.36% |
| TMO230915C00500000 | 2023-06-01 3:38PM EDT | 2023-09-15 | 43.03 | 39.90 | 40.60 | 0.00 | - | 1 | 18 | 29.59% |
| TMO231215C00500000 | 2023-06-01 9:31AM EDT | 2023-12-15 | 55.62 | 52.70 | 56.60 | 0.00 | - | - | 1 | 32.57% |
| TMO240119C00500000 | 2023-06-05 12:42PM EDT | 2024-01-19 | 60.00 | 56.80 | 61.20 | 0.00 | - | 1 | 79 | 32.88% |
| TMO240621C00500000 | 2023-05-24 3:55PM EDT | 2024-06-21 | 77.50 | 72.20 | 80.70 | 0.00 | - | 10 | 12 | 34.97% |
| TMO250117C00500000 | 2023-06-06 12:32PM EDT | 2025-01-17 | 95.38 | 92.00 | 100.00 | +0.38 | +0.40% | 2 | 17 | 35.74% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609P00500000 | 2023-06-05 2:51PM EDT | 2023-06-09 | 0.39 | 0.30 | 0.45 | -0.51 | -56.67% | 15 | 104 | 22.34% |
| TMO230616P00500000 | 2023-06-06 1:20PM EDT | 2023-06-16 | 1.90 | 1.80 | 2.05 | -0.81 | -29.89% | 22 | 1,330 | 21.63% |
| TMO230623P00500000 | 2023-06-06 12:01PM EDT | 2023-06-23 | 3.10 | 3.00 | 3.30 | -0.90 | -22.50% | 5 | 370 | 20.67% |
| TMO230630P00500000 | 2023-06-05 11:01AM EDT | 2023-06-30 | 4.60 | 4.40 | 5.90 | -1.50 | -24.59% | 1 | 183 | 23.44% |
| TMO230707P00500000 | 2023-06-05 2:27PM EDT | 2023-07-07 | 5.80 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 21.67% |
| TMO230714P00500000 | 2023-06-05 11:13AM EDT | 2023-07-14 | 8.50 | 5.60 | 8.50 | 0.00 | - | 1 | 5 | 23.17% |
| TMO230721P00500000 | 2023-06-06 1:17PM EDT | 2023-07-21 | 7.60 | 7.70 | 8.00 | -1.15 | -13.14% | 7 | 507 | 20.57% |
| TMO230915P00500000 | 2023-06-06 12:25PM EDT | 2023-09-15 | 15.70 | 15.40 | 16.00 | -0.20 | -1.26% | 4 | 244 | 21.77% |
| TMO231215P00500000 | 2023-06-02 2:00PM EDT | 2023-12-15 | 24.58 | 23.40 | 25.20 | 0.00 | - | 2 | 29 | 22.26% |
| TMO240119P00500000 | 2023-06-05 1:15PM EDT | 2024-01-19 | 26.70 | 25.00 | 27.20 | 0.00 | - | 2 | 412 | 21.76% |
| TMO240621P00500000 | 2023-05-24 10:14AM EDT | 2024-06-21 | 46.00 | 33.40 | 36.70 | 0.00 | - | 1 | 90 | 21.49% |
| TMO250117P00500000 | 2023-05-24 9:59AM EDT | 2025-01-17 | 53.50 | 41.00 | 49.00 | 0.00 | - | 12 | 100 | 22.11% |
