Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.864,95 +610,26 (+1,03%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:510.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00510000 | 2024-04-10 1:07PM EDT | 2024-06-21 | 72.65 | 47.60 | 49.90 | 0.00 | - | 1 | 73 | 33.53% |
| TMO240920C00510000 | 2024-01-08 3:58PM EDT | 2024-09-20 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 42.63% |
| TMO250117C00510000 | 2024-03-22 11:50AM EDT | 2025-01-17 | 108.95 | 79.10 | 82.60 | 0.00 | - | 1 | 100 | 35.15% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 2026-01-16 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 21.66% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00510000 | 2024-04-18 3:39PM EDT | 2024-04-26 | 3.05 | 2.55 | 3.10 | -0.61 | -16.67% | 1 | 20 | 48.78% |
| TMO240503P00510000 | 2024-04-19 10:07AM EDT | 2024-05-03 | 4.70 | 3.60 | 4.50 | +1.37 | +41.14% | 4 | 12 | 39.64% |
| TMO240510P00510000 | 2024-04-18 11:47AM EDT | 2024-05-10 | 5.80 | 4.20 | 5.80 | 0.00 | - | 2 | 47 | 35.94% |
| TMO240517P00510000 | 2024-04-18 3:25PM EDT | 2024-05-17 | 6.90 | 5.40 | 6.30 | 0.00 | - | 21 | 118 | 32.26% |
| TMO240524P00510000 | 2024-04-17 11:58AM EDT | 2024-05-24 | 6.20 | 6.30 | 7.50 | 0.00 | - | 1 | 6 | 31.23% |
| TMO240621P00510000 | 2024-04-19 1:18PM EDT | 2024-06-21 | 9.50 | 9.20 | 9.80 | -1.20 | -11.21% | 2 | 418 | 26.51% |
| TMO240920P00510000 | 2024-04-18 10:36AM EDT | 2024-09-20 | 17.96 | 17.20 | 17.70 | -0.34 | -1.86% | 1 | 132 | 23.56% |
| TMO250117P00510000 | 2024-04-18 3:45PM EDT | 2025-01-17 | 26.80 | 25.30 | 27.10 | 0.00 | - | 2 | 156 | 23.27% |
| TMO260116P00510000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 33.10 | 40.10 | 43.50 | 0.00 | - | 1 | 45 | 21.42% |
