U.S. markets close in 37 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
554.90+10.22 (+1.88%)
A partir del 03:22PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240719C003100002024-07-16 1:11PM EDT310.00243.20239.60248.60+7.58+3.22%19352.47%
TMO240719C005100002024-07-16 1:22PM EDT510.0044.2141.2046.80+8.09+22.40%31165.30%
TMO240719C005200002024-07-16 1:27PM EDT520.0034.0131.3038.20+12.64+59.15%7864.88%
TMO240719C005250002024-07-09 12:49PM EDT525.0013.0026.3032.800.00--555.84%
TMO240719C005275002024-07-09 3:04PM EDT527.5010.2025.1030.300.00--4552.70%
TMO240719C005300002024-07-15 10:48AM EDT530.0016.9021.9027.900.00-211950.18%
TMO240719C005325002024-07-11 2:30PM EDT532.5017.1021.3025.700.00--3048.80%
TMO240719C005350002024-07-11 1:17PM EDT535.0017.6519.7021.90+1.04+6.26%326337.28%
TMO240719C005375002024-07-12 10:18AM EDT537.5015.0017.2019.300.00--8733.55%
TMO240719C005400002024-07-12 3:32PM EDT540.0013.5015.3017.500.00-5020434.63%
TMO240719C005425002024-07-12 3:24PM EDT542.5011.8213.0016.500.00--3139.15%
TMO240719C005450002024-07-15 11:06AM EDT545.007.3711.4012.800.00-425429.27%
TMO240719C005475002024-07-16 1:38PM EDT547.509.309.6012.30+3.40+57.63%31835.03%
TMO240719C005500002024-07-16 1:33PM EDT550.008.008.309.00+4.10+105.13%10042227.08%
TMO240719C005525002024-07-16 10:10AM EDT552.506.787.007.60+3.27+93.16%101727.36%
TMO240719C005550002024-07-16 2:53PM EDT555.005.405.706.40+2.95+120.41%18313527.83%
TMO240719C005575002024-07-16 1:27PM EDT557.504.674.505.00+2.42+107.56%56926.75%
TMO240719C005600002024-07-16 2:50PM EDT560.003.703.505.00+2.30+164.29%2446631.21%
TMO240719C005625002024-07-16 10:54AM EDT562.502.202.853.40+0.80+57.14%309427.88%
TMO240719C005650002024-07-16 1:10PM EDT565.002.362.102.65+1.36+136.00%173427.75%
TMO240719C005675002024-07-16 1:47PM EDT567.501.551.652.10+0.73+89.02%222328.00%
TMO240719C005700002024-07-16 2:18PM EDT570.001.291.201.90+0.99+330.00%526429.85%
TMO240719C005725002024-07-16 11:44AM EDT572.500.640.951.30+0.04+6.67%221928.64%
TMO240719C005750002024-07-16 11:27AM EDT575.000.560.651.05+0.21+60.00%637429.26%
TMO240719C005800002024-07-15 12:53PM EDT580.000.230.300.600.00-1022729.52%
TMO240719C005850002024-07-15 1:50PM EDT585.000.150.051.500.00-61442.85%
TMO240719C005875002024-06-26 12:43PM EDT587.502.240.051.500.00--545.24%
TMO240719C005900002024-07-16 9:50AM EDT590.000.780.051.10+0.58+290.00%116443.77%
TMO240719C005950002024-07-12 10:12AM EDT595.000.370.001.500.00-3052.20%
TMO240719C006000002024-07-16 9:50AM EDT600.000.740.001.15+0.44+146.67%137052.98%
TMO240719C006050002024-06-24 2:39PM EDT605.001.520.001.500.00--351.95%
TMO240719C006100002024-07-08 9:58AM EDT610.000.350.001.500.00-17755.76%
TMO240719C006150002024-06-26 12:00PM EDT615.000.050.001.50-0.40-88.89%1159.52%
TMO240719C006200002024-07-15 3:49PM EDT620.000.110.000.050.00-117742.19%
TMO240719C006250002024-07-16 9:58AM EDT625.000.050.001.450.00-1366.36%
TMO240719C006300002024-07-08 3:07PM EDT630.000.070.000.150.00-24754.30%
TMO240719C006400002024-07-16 9:59AM EDT640.000.050.000.150.00-438955.08%
TMO240719C006500002024-07-10 11:14AM EDT650.000.050.000.400.00-12268.16%
TMO240719C006600002024-06-05 3:55PM EDT660.000.800.004.300.00-23111.69%
TMO240719C006700002024-07-08 10:40AM EDT670.000.060.000.400.00-4579.20%
TMO240719C006800002024-07-12 12:23PM EDT680.000.050.000.400.00-6984.47%
TMO240719C006900002024-07-03 12:05PM EDT690.000.050.000.400.00-3389.65%
TMO240719C007000002024-07-11 10:31AM EDT700.000.190.000.150.00-101184.57%
TMO240719C007100002024-06-21 3:20PM EDT710.000.350.001.500.00-22120.26%
TMO240719C007200002024-06-18 3:54PM EDT720.000.290.000.500.00-18107.52%
TMO240719C007300002024-07-08 9:42AM EDT730.000.080.001.500.00-3340131.25%
TMO240719C007400002024-07-03 10:07AM EDT740.000.050.001.500.00--3136.62%
TMO240719C007500002024-07-01 10:55AM EDT750.000.050.000.400.00-515118.56%
TMO240719C007700002024-06-27 10:17AM EDT770.000.050.000.400.00--13127.44%
TMO240719C007800002024-06-28 9:47AM EDT780.000.050.000.200.00-55122.07%
TMO240719C008000002024-05-29 10:41AM EDT800.000.050.004.800.00--3202.25%
TMO240719C008200002024-06-21 9:55AM EDT820.000.050.000.050.00-410121.09%
TMO240719C008300002024-06-21 9:55AM EDT830.000.050.001.500.00-44180.18%
TMO240719C008400002024-06-20 10:17AM EDT840.000.050.000.050.00--48128.13%
TMO240719C008500002024-06-20 10:17AM EDT850.000.050.000.050.00-5859131.25%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240719P003100002024-06-20 2:48PM EDT310.000.050.000.250.00-59212.11%
TMO240719P003200002024-06-25 11:00AM EDT320.000.050.000.050.00--37172.66%
TMO240719P003400002024-06-27 9:57AM EDT340.000.050.000.050.00-121154.69%
TMO240719P003500002024-06-27 9:59AM EDT350.000.050.000.050.00-5597146.09%
TMO240719P003600002024-06-26 2:55PM EDT360.000.050.000.050.00--95137.50%
TMO240719P003800002024-07-12 10:04AM EDT380.000.050.000.100.00--20129.69%
TMO240719P004000002024-07-12 10:16AM EDT400.000.050.000.100.00-2021113.67%
TMO240719P004100002024-07-15 9:34AM EDT410.000.050.000.100.00-5059105.86%
TMO240719P004200002024-07-15 10:03AM EDT420.000.060.000.050.00-154191.41%
TMO240719P004300002024-07-16 9:44AM EDT430.000.050.000.050.00-141684.38%
TMO240719P004400002024-07-15 2:18PM EDT440.000.050.004.800.00-23150.17%
TMO240719P004500002024-07-16 9:32AM EDT450.000.090.050.75+0.04+80.00%32798.44%
TMO240719P004550002024-07-15 9:43AM EDT455.000.150.051.500.00-1020104.98%
TMO240719P004600002024-07-15 12:13PM EDT460.000.100.050.250.00-133377.83%
TMO240719P004650002024-07-15 12:14PM EDT465.000.100.051.500.00-2295.26%
TMO240719P004700002024-07-15 12:50PM EDT470.000.130.051.500.00-7890.48%
TMO240719P004750002024-07-12 11:27AM EDT475.000.200.051.500.00--4385.67%
TMO240719P004800002024-07-15 11:57AM EDT480.000.150.051.500.00-1780.91%
TMO240719P004900002024-07-11 10:54AM EDT490.000.850.051.500.00-11171.36%
TMO240719P005000002024-07-15 10:17AM EDT500.000.260.200.250.00-15350.29%
TMO240719P005050002024-07-15 2:14PM EDT505.000.260.051.500.00-151557.08%
TMO240719P005100002024-07-15 9:30AM EDT510.000.250.200.500.00-19347.75%
TMO240719P005150002024-07-11 11:38AM EDT515.001.100.201.500.00--1955.88%
TMO240719P005200002024-07-16 9:52AM EDT520.000.420.250.60-0.15-26.32%1116240.21%
TMO240719P005225002024-07-12 10:18AM EDT522.501.100.151.500.00--3847.75%
TMO240719P005250002024-07-16 11:44AM EDT525.000.550.150.70-0.35-38.89%120236.79%
TMO240719P005275002024-07-16 2:27PM EDT527.500.530.350.70-0.47-47.00%13334.35%
TMO240719P005300002024-07-16 2:32PM EDT530.000.570.400.70-1.13-66.47%1323231.89%
TMO240719P005325002024-07-16 11:58AM EDT532.501.050.550.85-0.65-38.24%11830.93%
TMO240719P005350002024-07-16 10:27AM EDT535.001.000.501.10-0.98-49.49%217230.55%
TMO240719P005375002024-07-16 2:35PM EDT537.501.251.001.40-1.45-53.70%159030.08%
TMO240719P005400002024-07-16 2:26PM EDT540.001.591.301.75-2.21-58.16%1324329.46%
TMO240719P005425002024-07-15 2:53PM EDT542.504.701.752.200.00-82928.97%
TMO240719P005450002024-07-15 3:29PM EDT545.005.802.302.850.00-315029.01%
TMO240719P005475002024-07-16 10:51AM EDT547.503.322.903.60-3.28-49.70%93928.92%
TMO240719P005500002024-07-16 3:04PM EDT550.004.003.904.20-5.41-57.49%4671,00327.53%
TMO240719P005525002024-07-16 2:27PM EDT552.505.494.805.20-3.32-37.68%9227.37%
TMO240719P005550002024-07-16 1:10PM EDT555.006.855.906.30-8.15-54.33%82626.97%
TMO240719P005575002024-07-12 2:52PM EDT557.5011.407.307.800.00-42627.63%
TMO240719P005600002024-07-16 1:53PM EDT560.0010.208.609.80-5.20-33.77%274429.87%
TMO240719P005625002024-07-12 3:26PM EDT562.5015.608.9012.200.00-31333.52%
TMO240719P005650002024-07-12 3:26PM EDT565.0017.559.9015.100.00-3939.26%
TMO240719P005675002024-06-26 2:35PM EDT567.5013.3013.7016.100.00--135.54%
TMO240719P005700002024-07-16 11:50AM EDT570.0021.0015.6017.80-14.10-40.17%413834.53%
TMO240719P005725002024-07-12 9:59AM EDT572.5030.9017.8021.100.00-1142.11%
TMO240719P005750002024-06-28 11:00AM EDT575.0022.5719.3024.800.00-1151.75%
TMO240719P005800002024-06-24 9:51AM EDT580.0020.0724.3029.700.00-14457.53%
TMO240719P005900002024-06-27 10:48AM EDT590.0035.2233.4040.000.00-12271.08%
TMO240719P006000002024-05-23 2:41PM EDT600.0021.8031.5037.600.00-670.00%
TMO240719P006100002024-06-17 12:20PM EDT610.0043.3552.2060.000.00-2059.33%