TMO - Thermo Fisher Scientific Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:550.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609C00550000 | 2023-06-05 12:30PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.50 | 0.00 | - | 41 | 50 | 37.89% |
| TMO230616C00550000 | 2023-06-06 12:01PM EDT | 2023-06-16 | 0.45 | 0.30 | 0.90 | 0.00 | - | 6 | 611 | 26.12% |
| TMO230623C00550000 | 2023-06-05 2:45PM EDT | 2023-06-23 | 0.80 | 0.60 | 0.85 | 0.00 | - | 1 | 84 | 20.13% |
| TMO230630C00550000 | 2023-06-05 2:47PM EDT | 2023-06-30 | 1.40 | 1.30 | 1.70 | 0.00 | - | 1 | 20 | 20.57% |
| TMO230707C00550000 | 2023-06-06 1:45PM EDT | 2023-07-07 | 2.21 | 1.85 | 3.90 | -1.78 | -44.61% | 2 | 3 | 24.04% |
| TMO230721C00550000 | 2023-06-06 10:58AM EDT | 2023-07-21 | 4.50 | 3.80 | 4.10 | +0.70 | +18.42% | 1 | 181 | 20.44% |
| TMO230915C00550000 | 2023-06-06 12:12PM EDT | 2023-09-15 | 13.60 | 12.90 | 13.50 | -0.20 | -1.45% | 20 | 130 | 24.09% |
| TMO231215C00550000 | 2023-05-30 11:16AM EDT | 2023-12-15 | 28.80 | 25.60 | 27.80 | 0.00 | - | 1 | 41 | 27.54% |
| TMO240119C00550000 | 2023-06-06 12:32PM EDT | 2024-01-19 | 30.90 | 29.00 | 31.20 | -2.60 | -7.76% | 2 | 164 | 27.47% |
| TMO240621C00550000 | 2023-05-25 1:55PM EDT | 2024-06-21 | 55.03 | 45.80 | 49.80 | 0.00 | - | 1 | 33 | 30.11% |
| TMO250117C00550000 | 2023-05-31 10:51AM EDT | 2025-01-17 | 62.68 | 65.10 | 73.00 | 0.00 | - | 4 | 8 | 33.03% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609P00550000 | 2023-05-31 2:54PM EDT | 2023-06-09 | 41.80 | 28.50 | 33.40 | 0.00 | - | 23 | 5 | 0.00% |
| TMO230616P00550000 | 2023-06-02 12:24PM EDT | 2023-06-16 | 30.90 | 29.10 | 34.50 | 0.00 | - | 10 | 373 | 25.70% |
| TMO230630P00550000 | 2023-06-01 9:45AM EDT | 2023-06-30 | 40.14 | 32.00 | 35.20 | 0.00 | - | - | 1 | 20.00% |
| TMO230721P00550000 | 2023-06-05 2:45PM EDT | 2023-07-21 | 36.70 | 32.40 | 34.90 | 0.00 | - | 1 | 1 | 13.89% |
| TMO230915P00550000 | 2023-05-31 9:49AM EDT | 2023-09-15 | 51.83 | 38.90 | 39.60 | 0.00 | - | 1 | 116 | 16.01% |
| TMO231215P00550000 | 2023-05-22 11:29AM EDT | 2023-12-15 | 43.20 | 45.70 | 47.80 | 0.00 | - | 1 | 163 | 18.00% |
| TMO240119P00550000 | 2023-05-31 9:49AM EDT | 2024-01-19 | 58.48 | 46.90 | 49.90 | 0.00 | - | 1 | 765 | 17.96% |
| TMO240621P00550000 | 2023-06-05 11:15AM EDT | 2024-06-21 | 59.10 | 55.30 | 59.20 | 0.00 | - | 1 | 17 | 18.50% |
| TMO250117P00550000 | 2023-03-22 9:31AM EDT | 2025-01-17 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
