TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:530.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609C00530000 | 2023-06-05 10:08AM EDT | 2023-06-09 | 2.20 | 1.00 | 1.30 | -0.57 | -20.58% | 3 | 38 | 23.29% |
| TMO230616C00530000 | 2023-06-05 3:35PM EDT | 2023-06-16 | 3.03 | 3.10 | 3.60 | -1.32 | -30.34% | 4 | 643 | 22.18% |
| TMO230623C00530000 | 2023-06-05 11:36AM EDT | 2023-06-23 | 3.80 | 4.60 | 6.50 | -2.60 | -40.63% | 3 | 11 | 24.34% |
| TMO230630C00530000 | 2023-06-05 11:34AM EDT | 2023-06-30 | 6.00 | 6.50 | 8.00 | -3.25 | -35.14% | 6 | 36 | 23.59% |
| TMO230707C00530000 | 2023-06-01 3:25PM EDT | 2023-07-07 | 10.50 | 5.10 | 10.40 | 0.00 | - | 12 | 12 | 24.94% |
| TMO230721C00530000 | 2023-06-05 3:37PM EDT | 2023-07-21 | 10.70 | 10.90 | 11.40 | -3.20 | -23.02% | 149 | 143 | 22.20% |
| TMO230915C00530000 | 2023-06-01 2:36PM EDT | 2023-09-15 | 26.10 | 22.40 | 23.10 | 0.00 | - | 11 | 78 | 25.74% |
| TMO231215C00530000 | 2023-06-05 12:47PM EDT | 2023-12-15 | 38.40 | 36.50 | 39.10 | -5.93 | -13.38% | 1 | 87 | 29.36% |
| TMO240119C00530000 | 2023-06-05 1:11PM EDT | 2024-01-19 | 41.40 | 39.70 | 42.80 | -6.96 | -14.39% | 2 | 141 | 29.27% |
| TMO240621C00530000 | 2023-05-31 10:11AM EDT | 2024-06-21 | 53.35 | 58.40 | 60.90 | 0.00 | - | 2 | 1 | 31.18% |
| TMO250117C00530000 | 2023-06-01 1:01PM EDT | 2025-01-17 | 81.28 | 75.50 | 83.50 | 0.00 | - | 3 | 9 | 33.69% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609P00530000 | 2023-06-05 10:23AM EDT | 2023-06-09 | 10.50 | 9.30 | 14.40 | -0.36 | -3.31% | 2 | 37 | 33.41% |
| TMO230616P00530000 | 2023-06-05 3:31PM EDT | 2023-06-16 | 15.83 | 14.10 | 15.30 | +2.10 | +15.29% | 67 | 1,168 | 23.09% |
| TMO230623P00530000 | 2023-06-02 1:21PM EDT | 2023-06-23 | 13.33 | 14.50 | 18.80 | -0.75 | -5.33% | 5 | 12 | 26.39% |
| TMO230630P00530000 | 2023-06-02 2:20PM EDT | 2023-06-30 | 15.65 | 16.80 | 18.30 | 0.00 | - | 6 | 16 | 21.41% |
| TMO230721P00530000 | 2023-06-02 1:46PM EDT | 2023-07-21 | 18.78 | 19.70 | 20.20 | 0.00 | - | 2 | 28 | 18.52% |
| TMO230915P00530000 | 2023-06-02 2:53PM EDT | 2023-09-15 | 26.67 | 27.40 | 28.40 | 0.00 | - | 4 | 133 | 20.12% |
| TMO231215P00530000 | 2023-06-05 11:02AM EDT | 2023-12-15 | 38.51 | 35.80 | 37.70 | +1.93 | +5.28% | 14 | 149 | 20.85% |
| TMO240119P00530000 | 2023-06-05 11:02AM EDT | 2024-01-19 | 40.54 | 37.70 | 39.60 | +1.93 | +5.00% | 13 | 254 | 20.35% |
| TMO240621P00530000 | 2023-06-05 2:53PM EDT | 2024-06-21 | 48.60 | 45.70 | 49.30 | -2.92 | -5.67% | 6 | 15 | 20.31% |
| TMO250117P00530000 | 2023-04-26 2:10PM EDT | 2025-01-17 | 58.00 | 55.30 | 63.00 | 0.00 | - | 102 | 112 | 21.53% |
