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
58.852,42 -1.267,68 (-2,11%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:590.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00590000 | 2024-04-25 3:41PM EDT | 2024-05-03 | 1.33 | 0.85 | 1.45 | -0.02 | -1.48% | 10 | 31 | 20.78% |
| TMO240510C00590000 | 2024-04-26 10:15AM EDT | 2024-05-10 | 2.55 | 2.50 | 6.20 | -0.66 | -20.56% | 5 | 12 | 28.07% |
| TMO240517C00590000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 5.30 | 3.70 | 5.20 | +0.50 | +10.42% | 2 | 821 | 20.84% |
| TMO240524C00590000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 6.30 | 6.30 | 7.10 | +1.07 | +20.46% | 3 | 10 | 21.43% |
| TMO240531C00590000 | 2024-04-26 1:21PM EDT | 2024-05-31 | 7.95 | 7.30 | 9.60 | -0.87 | -9.86% | 135 | 4 | 22.99% |
| TMO240621C00590000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 11.87 | 12.00 | 12.40 | -0.33 | -2.70% | 20 | 311 | 21.47% |
| TMO240920C00590000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 29.90 | 29.60 | 30.10 | -1.50 | -4.78% | 8 | 78 | 25.64% |
| TMO250117C00590000 | 2024-04-26 11:10AM EDT | 2025-01-17 | 47.30 | 47.10 | 49.40 | +11.70 | +32.87% | 2 | 35 | 28.95% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 25.48% |
| TMO260116C00590000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 89.30 | 86.90 | 92.80 | 0.00 | - | 1 | 23 | 33.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 2024-05-03 | 17.31 | 12.70 | 18.40 | +0.02 | +0.12% | 10 | 21 | 23.40% |
| TMO240517P00590000 | 2024-04-24 10:04AM EDT | 2024-05-17 | 20.19 | 18.70 | 22.80 | +3.79 | +23.11% | 1 | 102 | 23.33% |
| TMO240621P00590000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 24.50 | 24.00 | 24.90 | -1.10 | -4.30% | 4 | 88 | 16.87% |
| TMO240920P00590000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 34.70 | 34.50 | 35.40 | -2.30 | -6.22% | 2 | 49 | 17.94% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 46.10 | 42.40 | 44.50 | 0.00 | - | 1 | 64 | 18.05% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 2025-06-20 | 53.00 | 51.90 | 54.40 | 0.00 | - | - | 1 | 18.42% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 18.67% |
