Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.969,23 +84,97 (+0,22%) Gold
2.327,60 +3,40 (+0,15%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.893,75 -1.410,34 (-2,38%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM EDT. Markt geöffnet.
Strike:560.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 16.10 | 11.00 | 18.60 | 0.00 | - | 1 | 4 | 48.02% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 22.11 | 16.30 | 18.20 | 0.00 | - | 10 | 51 | 25.03% |
| TMO240524C00560000 | 2024-04-29 11:32AM EDT | 2024-05-24 | 25.20 | 18.30 | 19.60 | 0.00 | - | 2 | 222 | 22.55% |
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 2024-05-31 | 23.01 | 19.70 | 21.30 | 0.00 | - | 3 | 4 | 22.26% |
| TMO240621C00560000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 24.52 | 24.90 | 25.50 | -0.78 | -3.08% | 1 | 288 | 21.94% |
| TMO240920C00560000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 44.57 | 42.00 | 43.70 | 0.00 | - | 3 | 70 | 26.16% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 2024-12-20 | 43.02 | 56.70 | 58.00 | 0.00 | - | - | 20 | 28.37% |
| TMO250117C00560000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 62.57 | 60.30 | 62.10 | 0.00 | - | 3 | 122 | 28.96% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 2026-01-16 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 36.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00560000 | 2024-05-07 10:51AM EDT | 2024-05-10 | 0.48 | 0.15 | 0.35 | 0.00 | - | 5 | 120 | 19.53% |
| TMO240517P00560000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 2.32 | 1.55 | 1.80 | 0.00 | - | 2 | 1,246 | 17.73% |
| TMO240524P00560000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 4.45 | 3.00 | 3.40 | 0.00 | - | 2 | 5 | 17.93% |
| TMO240531P00560000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 5.27 | 3.90 | 4.40 | 0.00 | - | 1 | 3 | 17.16% |
| TMO240607P00560000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 6.33 | 5.20 | 5.80 | 0.00 | - | 2 | 3 | 17.55% |
| TMO240614P00560000 | 2024-05-03 3:35PM EDT | 2024-06-14 | 7.74 | 5.60 | 7.20 | 0.00 | - | 1 | 1 | 17.98% |
| TMO240621P00560000 | 2024-05-08 11:10AM EDT | 2024-06-21 | 7.90 | 7.30 | 7.70 | -0.40 | -4.82% | 23 | 446 | 17.22% |
| TMO240920P00560000 | 2024-05-08 10:35AM EDT | 2024-09-20 | 18.80 | 18.00 | 18.70 | -0.50 | -2.59% | 4 | 71 | 18.27% |
| TMO241220P00560000 | 2024-05-08 10:10AM EDT | 2024-12-20 | 26.20 | 25.60 | 26.40 | -0.75 | -2.78% | 2 | 27 | 18.55% |
| TMO250117P00560000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 28.58 | 27.40 | 28.40 | 0.00 | - | 1 | 89 | 18.58% |
| TMO260116P00560000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 50.50 | 44.80 | 48.40 | 0.00 | - | 1 | 4 | 18.82% |
