Deutsche Märkte schließen in 3 Stunden 28 Minuten
DAX
18.186,42 +48,77 (+0,27%) Euro Stoxx 50
5.025,20 +17,03 (+0,34%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.328,30 -13,80 (-0,59%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
62.267,10 +470,00 (+0,76%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:580.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00580000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 9.80 | 0.00 | 0.00 | 0.00 | - | 153 | 72 | 3.13% |
| TMO240503C00580000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 12.60 | 0.00 | 0.00 | 0.00 | - | 295 | 199 | 1.56% |
| TMO240510C00580000 | 2024-04-16 2:58PM EDT | 2024-05-10 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
| TMO240517C00580000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 21 | 255 | 0.78% |
| TMO240524C00580000 | 2024-04-23 2:55PM EDT | 2024-05-24 | 16.44 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.78% |
| TMO240621C00580000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 21.47 | 0.00 | 0.00 | 0.00 | - | 56 | 229 | 0.78% |
| TMO240920C00580000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 37.81 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.39% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.39% |
| TMO250117C00580000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 52.63 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 0.20% |
| TMO260116C00580000 | 2024-04-11 3:09PM EDT | 2026-01-16 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00580000 | 2024-04-23 3:18PM EDT | 2024-04-26 | 14.90 | 0.00 | 0.00 | 0.00 | - | 63 | 224 | 0.00% |
| TMO240503P00580000 | 2024-04-23 1:45PM EDT | 2024-05-03 | 15.60 | 0.00 | 0.00 | 0.00 | - | 67 | 135 | 0.00% |
| TMO240510P00580000 | 2024-04-23 12:19PM EDT | 2024-05-10 | 18.50 | 0.00 | 0.00 | 0.00 | - | 83 | 85 | 0.00% |
| TMO240517P00580000 | 2024-04-23 10:01AM EDT | 2024-05-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| TMO240621P00580000 | 2024-04-23 12:16PM EDT | 2024-06-21 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| TMO240920P00580000 | 2024-04-23 11:17AM EDT | 2024-09-20 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TMO250117P00580000 | 2024-04-12 3:54PM EDT | 2025-01-17 | 48.50 | 0.00 | 0.00 | 0.00 | - | 13 | 196 | 0.00% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.20% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 2026-01-16 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 19.28% |
