Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.658,19 -644,82 (-1,07%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:550.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00550000 | 2024-04-24 12:04PM EDT | 2024-04-26 | 22.00 | 19.00 | 27.90 | 0.00 | - | 2 | 73 | 108.98% |
| TMO240510C00550000 | 2024-04-18 11:08AM EDT | 2024-05-10 | 14.28 | 25.40 | 29.40 | 0.00 | - | - | 3 | 32.32% |
| TMO240517C00550000 | 2024-04-24 12:21PM EDT | 2024-05-17 | 27.50 | 27.30 | 29.40 | 0.00 | - | 2 | 133 | 26.68% |
| TMO240621C00550000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 41.30 | 35.20 | 37.00 | 0.00 | - | 6 | 580 | 26.34% |
| TMO240920C00550000 | 2024-04-25 2:55PM EDT | 2024-09-20 | 52.40 | 51.80 | 54.10 | 0.00 | - | 1 | 74 | 28.93% |
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 2024-12-20 | 53.69 | 65.70 | 68.50 | 0.00 | - | 1 | 1 | 30.90% |
| TMO250117C00550000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 68.52 | 69.50 | 73.40 | 0.00 | - | 3 | 171 | 31.85% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 2025-06-20 | 95.00 | 87.70 | 95.00 | 0.00 | - | 3 | 3 | 34.53% |
| TMO260116C00550000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 95.68 | 108.40 | 113.80 | 0.00 | - | 1 | 10 | 34.76% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00550000 | 2024-04-26 10:45AM EDT | 2024-04-26 | 0.60 | 0.00 | 0.05 | +0.55 | +1,100.00% | 1 | 90 | 36.33% |
| TMO240503P00550000 | 2024-04-25 10:53AM EDT | 2024-05-03 | 1.40 | 0.45 | 0.90 | 0.00 | - | 1 | 134 | 22.34% |
| TMO240510P00550000 | 2024-04-25 11:33AM EDT | 2024-05-10 | 2.50 | 0.75 | 1.75 | 0.00 | - | 1 | 215 | 19.93% |
| TMO240517P00550000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 2.98 | 2.65 | 4.70 | -0.48 | -13.87% | 3 | 284 | 24.18% |
| TMO240524P00550000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 4.00 | 3.70 | 6.50 | -1.10 | -21.57% | 6 | 21 | 24.59% |
| TMO240531P00550000 | 2024-04-26 10:45AM EDT | 2024-05-31 | 5.20 | 4.20 | 5.30 | -2.00 | -27.78% | 1 | 4 | 19.98% |
| TMO240621P00550000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 8.10 | 7.60 | 8.30 | -0.80 | -8.99% | 9 | 777 | 19.93% |
| TMO240920P00550000 | 2024-04-26 3:10PM EDT | 2024-09-20 | 17.90 | 16.70 | 21.00 | -0.90 | -4.79% | 1 | 281 | 22.03% |
| TMO250117P00550000 | 2024-04-23 11:39AM EDT | 2025-01-17 | 29.40 | 25.60 | 27.50 | 0.00 | - | 48 | 571 | 19.93% |
| TMO260116P00550000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 46.90 | 44.00 | 46.30 | 0.00 | - | 1 | 16 | 19.53% |
