Deutsche Märkte öffnen in 7 Stunden 59 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.006,04 -635,34 (-1,01%) CMC Crypto 200
1.429,94 +15,18 (+1,07%) 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:
Strike:500.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 2024-05-17 | 77.25 | 73.00 | 82.90 | +14.45 | +23.01% | 5 | 5 | 59.05% |
| TMO240621C00500000 | 2024-04-19 1:30PM EDT | 2024-06-21 | 56.70 | 77.50 | 86.80 | 0.00 | - | 1 | 162 | 44.49% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 2024-09-20 | 91.35 | 89.40 | 95.90 | 0.00 | - | 11 | 47 | 36.40% |
| TMO250117C00500000 | 2024-04-22 1:35PM EDT | 2025-01-17 | 88.30 | 104.00 | 110.70 | 0.00 | - | 1 | 68 | 36.48% |
| TMO250620C00500000 | 2024-03-20 12:32PM EDT | 2025-06-20 | 129.22 | 99.00 | 106.80 | 0.00 | - | - | 2 | 27.20% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 2026-01-16 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 40.83% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00500000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.31 | 0.25 | 1.25 | -0.58 | -65.17% | 225 | 29 | 77.15% |
| TMO240503P00500000 | 2024-04-23 2:17PM EDT | 2024-05-03 | 0.40 | 0.20 | 0.85 | -1.65 | -80.49% | 9 | 11 | 47.66% |
| TMO240510P00500000 | 2024-04-22 10:01AM EDT | 2024-05-10 | 2.94 | 0.15 | 4.60 | 0.00 | - | 1 | 2 | 56.76% |
| TMO240517P00500000 | 2024-04-23 3:07PM EDT | 2024-05-17 | 0.99 | 0.90 | 1.40 | -3.41 | -77.50% | 110 | 117 | 35.12% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 2024-05-24 | 3.90 | 0.95 | 2.95 | 0.00 | - | 85 | 82 | 37.35% |
| TMO240531P00500000 | 2024-04-19 3:13PM EDT | 2024-05-31 | 5.50 | 1.25 | 2.15 | 0.00 | - | 1 | 2 | 31.13% |
| TMO240621P00500000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 2.74 | 0.50 | 4.00 | -2.52 | -47.91% | 19 | 418 | 29.78% |
| TMO240920P00500000 | 2024-04-22 12:58PM EDT | 2024-09-20 | 12.70 | 7.20 | 9.00 | 0.00 | - | 7 | 117 | 24.78% |
| TMO250117P00500000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 15.00 | 14.20 | 19.00 | -3.90 | -20.63% | 50 | 363 | 25.71% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 22.35 | 21.10 | 24.00 | -2.15 | -8.78% | 20 | 17 | 23.13% |
| TMO260116P00500000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 30.40 | 28.40 | 31.40 | 0.00 | - | 1 | 17 | 21.95% |
