Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.393,58 +824,81 (+1,41%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:570.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00570000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.00 | 4.50 | 10.50 | -0.32 | -4.37% | 2 | 3 | 29.35% |
| TMO240517C00570000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.10 | 10.00 | 10.50 | -3.90 | -27.86% | 4 | 237 | 20.75% |
| TMO240524C00570000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 14.80 | 10.30 | 13.50 | -3.70 | -20.00% | 6 | 3 | 22.46% |
| TMO240531C00570000 | 2024-05-03 11:43AM EDT | 2024-05-31 | 17.30 | 12.50 | 17.20 | -1.45 | -7.73% | 1 | 6 | 25.32% |
| TMO240607C00570000 | 2024-04-30 3:24PM EDT | 2024-06-07 | 16.60 | 13.90 | 16.80 | 0.00 | - | 1 | 1 | 22.08% |
| TMO240621C00570000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 22.00 | 18.80 | 19.40 | +4.40 | +25.00% | 5 | 240 | 21.78% |
| TMO240920C00570000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 42.40 | 36.00 | 38.20 | 0.00 | - | 4 | 89 | 26.24% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 2024-12-20 | 40.97 | 50.90 | 52.80 | 0.00 | - | 15 | 35 | 28.52% |
| TMO250117C00570000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 54.60 | 54.70 | 56.50 | 0.00 | - | 15 | 183 | 28.87% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 79.10 | 72.70 | 77.20 | 0.00 | - | 1 | 1 | 31.49% |
| TMO260116C00570000 | 2024-05-03 2:23PM EDT | 2026-01-16 | 98.50 | 93.70 | 99.60 | -1.50 | -1.50% | 1 | 28 | 33.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00570000 | 2024-05-03 2:41PM EDT | 2024-05-10 | 3.40 | 4.00 | 8.30 | -4.60 | -57.50% | 11 | 19 | 29.93% |
| TMO240517P00570000 | 2024-05-02 2:18PM EDT | 2024-05-17 | 7.50 | 6.50 | 7.10 | 0.00 | - | 4 | 249 | 18.46% |
| TMO240524P00570000 | 2024-04-29 10:04AM EDT | 2024-05-24 | 9.70 | 8.10 | 11.10 | 0.00 | - | 2 | 11 | 22.43% |
| TMO240531P00570000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 8.30 | 9.00 | 12.20 | -3.50 | -29.66% | 5 | 4 | 21.17% |
| TMO240621P00570000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 12.20 | 12.90 | 16.10 | -1.50 | -10.95% | 7 | 207 | 20.69% |
| TMO240920P00570000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 23.00 | 24.00 | 24.70 | -2.90 | -11.20% | 2 | 462 | 18.35% |
| TMO241220P00570000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 35.32 | 30.90 | 33.00 | 0.00 | - | - | 45 | 18.88% |
| TMO250117P00570000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 36.95 | 32.90 | 34.90 | 0.00 | - | 40 | 292 | 18.83% |
| TMO260116P00570000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 54.60 | 50.20 | 54.40 | 0.00 | - | 1 | 177 | 18.73% |
