U.S. markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
554.55-3.32 (-0.60%)
Al cierre: 04:00PM EDT
554.55 0.00 (0.00%)
Fuera de horario: 04:20PM 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 EDT450.00137.50124.70131.500.00-11299.67%
TMO240419C005000002024-04-04 12:10PM EDT500.0082.0051.2058.500.00-1351.56%
TMO240419C005100002024-04-12 10:03AM EDT510.0060.4541.8048.600.00-1150.05%
TMO240419C005200002024-04-15 12:45PM EDT520.0043.1131.8038.700.00-5170.24%
TMO240419C005250002024-03-20 12:06PM EDT525.0057.7626.8033.900.00--10064.84%
TMO240419C005300002024-03-22 9:34AM EDT530.0060.2021.9029.200.00-3559.74%
TMO240419C005400002024-04-12 12:32PM EDT540.0027.0215.2018.900.00-51143.69%
TMO240419C005500002024-04-16 11:09AM EDT550.0010.359.109.80-0.65-5.91%311931.65%
TMO240419C005550002024-04-16 2:16PM EDT555.006.606.206.90-1.60-19.51%587330.74%
TMO240419C005575002024-04-15 3:20PM EDT557.507.005.005.800.00-666930.91%
TMO240419C005600002024-04-16 1:35PM EDT560.004.874.004.80-2.53-34.19%1710230.93%
TMO240419C005625002024-04-16 11:56AM EDT562.504.903.303.90-1.07-17.92%1082530.81%
TMO240419C005650002024-04-16 3:50PM EDT565.003.102.403.10-3.90-55.71%3023030.55%
TMO240419C005675002024-04-16 3:34PM EDT567.502.101.902.35-1.30-38.24%113129.88%
TMO240419C005700002024-04-16 3:35PM EDT570.001.601.501.85-1.80-52.94%2746829.96%
TMO240419C005725002024-04-16 3:18PM EDT572.501.401.151.50-1.10-44.00%41630.46%
TMO240419C005750002024-04-15 2:18PM EDT575.001.100.851.15-0.35-24.14%14530.45%
TMO240419C005775002024-04-16 3:23PM EDT577.501.000.600.90-0.45-31.03%1,05210230.71%
TMO240419C005800002024-04-16 11:31AM EDT580.000.700.450.70-0.65-48.15%1623130.98%
TMO240419C005825002024-04-15 3:56PM EDT582.501.140.350.550.00-915731.37%
TMO240419C005850002024-04-16 3:11PM EDT585.000.390.200.50-0.34-46.58%1,04922232.76%
TMO240419C005875002024-04-15 1:39PM EDT587.500.600.100.450.00-27934.03%
TMO240419C005900002024-04-16 12:26PM EDT590.000.220.100.30-0.43-66.15%134833.28%
TMO240419C005925002024-04-15 10:42AM EDT592.500.520.052.800.00-12060.69%
TMO240419C005950002024-04-12 10:31AM EDT595.001.530.051.400.00-53551.59%
TMO240419C005975002024-04-11 11:33AM EDT597.501.550.051.500.00-14354.79%
TMO240419C006000002024-04-16 2:51PM EDT600.000.500.101.35+0.30+150.00%252555.47%
TMO240419C006050002024-04-16 1:47PM EDT605.000.050.051.35-0.80-94.12%64151.49%
TMO240419C006100002024-04-15 12:45PM EDT610.000.670.001.500.00-519656.06%
TMO240419C006150002024-04-15 9:30AM EDT615.000.650.000.150.00-11545.61%
TMO240419C006200002024-04-15 9:36AM EDT620.000.050.000.250.00-71,31052.44%
TMO240419C006250002024-03-25 9:32AM EDT625.001.400.000.150.00-101451.66%
TMO240419C006300002024-04-11 2:55PM EDT630.000.100.000.100.00-48151.76%
TMO240419C006350002024-03-19 1:44PM EDT635.001.020.000.150.00-1252.73%
TMO240419C006400002024-03-25 10:23AM EDT640.000.280.001.500.00-12977.49%
TMO240419C006450002024-03-21 1:28PM EDT645.000.490.001.500.00-1380.86%
TMO240419C006500002024-04-10 1:35PM EDT650.000.050.001.500.00-117084.18%
TMO240419C006700002024-03-14 12:16PM EDT670.000.200.001.500.00-2496.92%
TMO240419C006800002024-03-12 3:42PM EDT680.000.480.001.500.00-78103.05%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240419P003700002024-02-22 10:51AM EDT370.000.150.000.150.00-11143.75%
TMO240419P003900002024-03-15 9:30AM EDT390.000.150.000.800.00--1154.98%
TMO240419P004000002024-03-26 1:46PM EDT400.000.100.000.500.00-2240136.13%
TMO240419P004200002024-03-14 2:53PM EDT420.000.160.001.500.00-213138.87%
TMO240419P004500002024-04-15 1:47PM EDT450.000.100.000.850.00-1299.12%
TMO240419P004600002024-04-02 2:51PM EDT460.000.100.003.900.00-910120.61%
TMO240419P004700002024-02-27 1:54PM EDT470.001.050.002.750.00-13101.22%
TMO240419P004800002024-03-22 9:30AM EDT480.000.190.004.000.00-1599.15%
TMO240419P004850002024-04-15 2:18PM EDT485.000.050.004.000.00-3493.63%
TMO240419P004900002024-03-26 2:00PM EDT490.000.350.001.500.00-315670.61%
TMO240419P005000002024-04-15 1:47PM EDT500.000.100.001.500.00-160861.13%
TMO240419P005100002024-03-25 10:08AM EDT510.000.450.051.500.00-38051.98%
TMO240419P005150002024-03-25 11:15AM EDT515.000.800.150.700.00-3546.09%
TMO240419P005200002024-04-15 3:12PM EDT520.000.650.151.800.00-69952.87%
TMO240419P005250002024-04-15 3:05PM EDT525.000.920.450.750.00-635337.09%
TMO240419P005300002024-04-16 10:45AM EDT530.000.900.701.05-0.34-27.42%320335.14%
TMO240419P005350002024-04-16 9:57AM EDT535.001.751.101.55+0.05+2.94%5312333.72%
TMO240419P005400002024-04-16 3:59PM EDT540.001.951.752.25-0.50-20.41%13512932.13%
TMO240419P005450002024-04-16 3:36PM EDT545.003.002.703.40-1.20-28.57%9811331.31%
TMO240419P005500002024-04-16 10:32AM EDT550.004.654.304.90-0.65-12.26%7090730.09%
TMO240419P005550002024-04-16 3:56PM EDT555.007.166.507.00-0.94-11.60%6032029.24%
TMO240419P005575002024-04-15 3:22PM EDT557.508.907.808.30-0.10-1.11%24728.95%
TMO240419P005600002024-04-16 2:52PM EDT560.008.909.209.80-0.50-5.32%1224828.91%
TMO240419P005625002024-04-16 11:01AM EDT562.5012.3010.8011.50+4.40+55.70%95229.15%
TMO240419P005650002024-04-16 10:46AM EDT565.0014.3712.4014.10+1.54+12.00%716933.30%
TMO240419P005675002024-04-15 10:43AM EDT567.5016.4811.6016.00+6.70+68.51%12333.69%
TMO240419P005700002024-04-16 10:27AM EDT570.0016.7513.6019.30+1.40+9.12%223041.21%
TMO240419P005725002024-04-15 10:35AM EDT572.5012.0017.1022.600.00-68048.69%
TMO240419P005750002024-04-12 11:56AM EDT575.0013.5018.2024.800.00-24250.38%
TMO240419P005775002024-04-15 2:20PM EDT577.5021.9920.3027.100.00-45052.42%
TMO240419P005800002024-04-15 1:02PM EDT580.0020.3622.5029.600.00-412155.47%
TMO240419P005825002024-04-15 11:42AM EDT582.5020.8025.1031.700.00-36156.08%
TMO240419P005850002024-04-10 2:45PM EDT585.0030.7027.8033.60+15.82+106.32%210755.16%
TMO240419P005875002024-04-15 11:44AM EDT587.5033.1529.4036.80+8.05+32.07%23262.35%
TMO240419P005900002024-04-12 2:16PM EDT590.0028.0032.1039.100.00-65763.84%
TMO240419P005925002024-04-11 2:07PM EDT592.5016.0034.7041.800.00-1667.83%
TMO240419P005950002024-04-09 10:33AM EDT595.0013.0037.0044.200.00--169.84%
TMO240419P006000002024-04-11 12:44PM EDT600.0027.7042.0048.500.00-93570.03%
TMO240419P006100002024-03-13 2:23PM EDT610.0022.9742.0049.200.00--00.00%