U.S. markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
557.87-7.36 (-1.30%)
Al cierre: 04:00PM EDT
557.87 0.00 (0.00%)
Fuera de horario: 05:16PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240419C004500002024-03-05 12:19PM EDT450.00137.50124.70131.500.00-11253.36%
TMO240419C005000002024-04-04 12:10PM EDT500.0082.0054.4062.300.00-1352.39%
TMO240419C005100002024-04-12 10:03AM EDT510.0060.4544.5053.000.00-1150.42%
TMO240419C005200002024-04-15 12:45PM EDT520.0043.1134.9040.30-13.67-24.08%5655.10%
TMO240419C005250002024-03-20 12:06PM EDT525.0057.7630.0037.000.00--10060.35%
TMO240419C005300002024-03-22 9:34AM EDT530.0060.2028.4032.900.00-3559.20%
TMO240419C005400002024-04-12 12:32PM EDT540.0027.0219.6021.500.00-51139.65%
TMO240419C005500002024-04-15 3:20PM EDT550.0011.0012.7013.50-11.06-50.14%1411534.89%
TMO240419C005550002024-04-15 3:20PM EDT555.008.209.6010.30-13.58-62.35%75033.84%
TMO240419C005575002024-04-15 3:20PM EDT557.507.008.008.90-5.10-42.15%66433.46%
TMO240419C005600002024-04-15 1:07PM EDT560.007.406.907.60-3.86-34.28%2310033.05%
TMO240419C005625002024-04-15 2:38PM EDT562.505.975.706.40-3.23-35.11%131532.56%
TMO240419C005650002024-04-15 12:13PM EDT565.007.004.805.40-1.60-18.60%27332.40%
TMO240419C005675002024-04-15 3:45PM EDT567.503.403.904.40-3.47-50.51%161831.77%
TMO240419C005700002024-04-15 12:14PM EDT570.003.403.203.60-3.00-46.88%2046331.49%
TMO240419C005725002024-04-15 2:17PM EDT572.502.502.552.95-5.50-68.75%11931.42%
TMO240419C005750002024-04-15 2:13PM EDT575.001.452.002.40-13.85-90.52%114031.38%
TMO240419C005775002024-04-15 2:18PM EDT577.501.451.601.90-2.37-62.04%3010131.15%
TMO240419C005800002024-04-15 1:57PM EDT580.001.351.201.55-1.80-57.14%2622931.36%
TMO240419C005825002024-04-15 3:56PM EDT582.501.140.951.20-1.26-52.50%915431.13%
TMO240419C005850002024-04-15 2:13PM EDT585.000.730.750.95-1.17-61.58%1621231.20%
TMO240419C005875002024-04-15 1:39PM EDT587.500.600.550.80-1.10-64.71%27831.81%
TMO240419C005900002024-04-15 11:06AM EDT590.000.650.400.65-0.60-48.00%635032.15%
TMO240419C005925002024-04-15 10:42AM EDT592.500.520.300.50-0.43-45.26%11932.13%
TMO240419C005950002024-04-12 10:31AM EDT595.001.530.150.850.00-53538.07%
TMO240419C005975002024-04-11 11:33AM EDT597.501.550.050.450.00-14334.86%
TMO240419C006000002024-04-15 3:10PM EDT600.000.200.052.10-0.31-60.78%853352.82%
TMO240419C006050002024-04-12 3:46PM EDT605.000.850.000.45+0.55+183.33%14139.84%
TMO240419C006100002024-04-15 12:45PM EDT610.000.670.000.65+0.47+235.00%520146.24%
TMO240419C006150002024-04-09 9:41AM EDT615.000.650.000.15-0.80-55.17%11438.77%
TMO240419C006200002024-04-15 9:36AM EDT620.000.050.000.10-1.15-95.83%71,31039.26%
TMO240419C006250002024-03-25 9:32AM EDT625.001.400.000.650.00-101455.96%
TMO240419C006300002024-04-11 2:55PM EDT630.000.100.000.100.00-48144.34%
TMO240419C006350002024-03-19 1:44PM EDT635.001.020.001.300.00-1262.16%
TMO240419C006400002024-03-25 10:23AM EDT640.000.280.001.500.00-12966.92%
TMO240419C006450002024-03-21 1:28PM EDT645.000.490.001.500.00-1369.95%
TMO240419C006500002024-04-10 1:35PM EDT650.000.050.000.050.00-117050.00%
TMO240419C006700002024-03-14 12:16PM EDT670.000.200.001.500.00-2484.38%
TMO240419C006800002024-03-12 3:42PM EDT680.000.480.001.500.00-7889.89%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240419P003700002024-02-22 10:51AM EDT370.000.150.000.150.00-11130.27%
TMO240419P003900002024-03-15 9:30AM EDT390.000.150.000.800.00--1140.53%
TMO240419P004000002024-03-26 1:46PM EDT400.000.100.000.500.00-2240123.63%
TMO240419P004200002024-03-14 2:53PM EDT420.000.160.001.500.00-213126.37%
TMO240419P004500002024-04-15 1:47PM EDT450.000.100.000.85-0.65-86.67%1190.77%
TMO240419P004600002024-04-02 2:51PM EDT460.000.100.001.500.00-91091.04%
TMO240419P004700002024-02-27 1:54PM EDT470.001.050.002.750.00-1393.02%
TMO240419P004800002024-03-22 9:30AM EDT480.000.190.002.700.00-1583.42%
TMO240419P004850002024-04-15 2:18PM EDT485.000.050.004.00-0.10-66.67%3186.45%
TMO240419P004900002024-03-26 2:00PM EDT490.000.350.051.500.00-315665.97%
TMO240419P005000002024-04-15 1:47PM EDT500.000.100.101.50-0.25-71.43%160857.89%
TMO240419P005100002024-03-25 10:08AM EDT510.000.450.151.500.00-38057.28%
TMO240419P005150002024-03-25 11:15AM EDT515.000.800.400.750.00-3544.43%
TMO240419P005200002024-04-15 3:12PM EDT520.000.650.500.85-0.09-12.16%69841.36%
TMO240419P005250002024-04-15 3:05PM EDT525.000.920.701.10+0.43+87.76%634739.44%
TMO240419P005300002024-04-15 2:51PM EDT530.001.241.051.50+0.24+24.00%420138.04%
TMO240419P005350002024-04-15 2:20PM EDT535.001.701.502.00+0.40+30.77%3610136.38%
TMO240419P005400002024-04-15 2:27PM EDT540.002.452.302.75+1.14+87.02%412735.12%
TMO240419P005450002024-04-15 12:04PM EDT545.004.203.203.90+1.60+61.54%1210334.55%
TMO240419P005500002024-04-15 3:39PM EDT550.005.304.605.30+1.09+25.89%7992433.53%
TMO240419P005550002024-04-15 3:20PM EDT555.008.106.407.00+3.40+72.34%2132432.17%
TMO240419P005575002024-04-15 3:22PM EDT557.509.007.608.20+2.50+38.46%282632.20%
TMO240419P005600002024-04-15 3:52PM EDT560.009.408.809.40+2.30+32.39%4424431.78%
TMO240419P005625002024-04-15 12:49PM EDT562.507.9010.2010.80-1.00-11.24%154331.66%
TMO240419P005650002024-04-15 3:47PM EDT565.0012.8311.6012.30+3.75+41.30%2616531.47%
TMO240419P005675002024-04-15 10:43AM EDT567.509.7813.1016.40-1.12-10.28%22241.55%
TMO240419P005700002024-04-15 2:09PM EDT570.0015.3514.7017.90+2.73+21.63%1123140.89%
TMO240419P005725002024-04-12 10:51AM EDT572.5012.0016.4018.10-0.50-4.00%67733.91%
TMO240419P005750002024-04-12 11:56AM EDT575.0013.5018.4020.600.00-24236.79%
TMO240419P005775002024-04-15 2:20PM EDT577.5021.9920.3023.20+4.11+22.99%45040.09%
TMO240419P005800002024-04-15 1:02PM EDT580.0020.3621.1024.50+7.12+53.78%412136.38%
TMO240419P005825002024-04-15 11:42AM EDT582.5020.8024.4028.20+0.67+3.33%36145.47%
TMO240419P005850002024-04-10 2:45PM EDT585.0014.8825.3031.900.00-110754.24%
TMO240419P005875002024-04-15 11:44AM EDT587.5025.1029.1033.90+12.00+91.60%163754.33%
TMO240419P005900002024-04-12 2:16PM EDT590.0028.0029.9036.600.00-66157.96%
TMO240419P005925002024-04-11 2:07PM EDT592.5016.0032.0039.000.00-1659.96%
TMO240419P005950002024-04-09 10:33AM EDT595.0013.0034.3041.400.00--161.89%
TMO240419P006000002024-04-11 12:44PM EDT600.0027.7039.6046.200.00-94965.55%
TMO240419P006100002024-03-13 2:23PM EDT610.0022.9742.0049.200.00--00.00%