U.S. markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
552.24+5.82 (+1.07%)
Al cierre: 04:00PM EDT
558.75 +6.51 (+1.18%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240726C004000002024-06-24 9:33AM EDT400.00166.00148.00157.900.00--2180.76%
TMO240726C004600002024-06-24 1:22PM EDT460.00111.5088.0097.200.00--299.51%
TMO240726C005200002024-07-22 12:56PM EDT520.0027.0831.4035.300.00-5550.81%
TMO240726C005275002024-07-22 2:48PM EDT527.5023.4025.7029.100.00-5055.40%
TMO240726C005300002024-07-11 12:26PM EDT530.0026.0623.8029.10+1.06+4.24%1662.61%
TMO240726C005325002024-07-23 9:42AM EDT532.5032.2022.3027.90+11.84+58.15%1465.76%
TMO240726C005350002024-07-22 2:49PM EDT535.0024.3518.1023.30+5.36+28.23%5865.55%
TMO240726C005400002024-07-23 3:07PM EDT540.0018.0017.3023.00+2.40+15.38%51666.50%
TMO240726C005425002024-07-22 10:12AM EDT542.5011.6115.9019.800.00-61462.51%
TMO240726C005450002024-07-23 12:43PM EDT545.0016.5113.8019.50+5.11+44.82%91764.03%
TMO240726C005475002024-07-23 3:45PM EDT547.5014.0012.9016.50+3.18+29.39%5761.27%
TMO240726C005500002024-07-23 3:55PM EDT550.0012.0512.1013.00+1.55+14.76%73557.17%
TMO240726C005525002024-07-23 3:55PM EDT552.5010.7710.9011.70+2.07+23.79%98757.21%
TMO240726C005550002024-07-23 3:55PM EDT555.009.609.8010.60+0.81+9.22%252757.57%
TMO240726C005575002024-07-23 3:31PM EDT557.509.108.2010.10+2.10+30.00%81457.76%
TMO240726C005600002024-07-23 3:59PM EDT560.007.946.809.30+1.68+26.84%922657.26%
TMO240726C005625002024-07-23 3:38PM EDT562.506.956.609.80+1.53+28.23%24720562.88%
TMO240726C005650002024-07-23 3:46PM EDT565.006.105.608.90+1.20+24.49%211062.45%
TMO240726C005675002024-07-23 3:52PM EDT567.505.364.909.70+0.15+2.88%10767.12%
TMO240726C005700002024-07-23 3:54PM EDT570.005.004.307.30-1.78-26.25%376062.90%
TMO240726C005725002024-07-23 3:52PM EDT572.504.203.605.60-3.30-44.00%20759.67%
TMO240726C005750002024-07-23 3:59PM EDT575.003.673.104.60+0.39+11.89%1113058.56%
TMO240726C005800002024-07-23 3:56PM EDT580.002.422.253.80+0.27+12.56%6519659.58%
TMO240726C005850002024-07-23 3:50PM EDT585.002.401.852.40+0.40+20.00%4451358.52%
TMO240726C005900002024-07-23 3:57PM EDT590.001.400.952.550.00-28534760.64%
TMO240726C005950002024-07-23 3:57PM EDT595.001.050.801.75+0.10+10.53%49860.69%
TMO240726C006000002024-07-23 3:55PM EDT600.000.750.550.900.00-313357.72%
TMO240726C006050002024-07-23 3:59PM EDT605.000.500.500.60-0.05-9.09%142458.84%
TMO240726C006100002024-07-23 3:56PM EDT610.000.400.300.45+0.10+33.33%443658.84%
TMO240726C006150002024-07-22 2:30PM EDT615.000.380.100.450.00-1259.67%
TMO240726C006200002024-07-23 3:59PM EDT620.000.160.150.50-2.47-93.92%231865.09%
TMO240726C006300002024-07-23 3:58PM EDT630.000.120.050.15-0.03-20.00%172861.52%
TMO240726C006400002024-06-24 1:08PM EDT640.000.080.050.55-1.30-94.20%1378.71%
TMO240726C006500002024-06-28 3:00PM EDT650.000.530.000.700.00-1287.60%
TMO240726C006600002024-06-28 3:01PM EDT660.001.000.000.300.00-1184.08%
TMO240726C006700002024-06-26 3:37PM EDT670.000.470.001.500.00-15114.01%
TMO240726C006800002024-06-26 3:36PM EDT680.000.550.002.600.00-11133.67%
TMO240726C006900002024-06-26 3:37PM EDT690.000.250.000.150.00--594.14%
TMO240726C007400002024-07-23 9:41AM EDT740.000.050.000.050.00-124107.81%
TMO240726C007500002024-07-23 9:41AM EDT750.000.050.000.150.00-532124.61%
TMO240726C007600002024-07-23 9:44AM EDT760.000.050.000.050.00-27100117.19%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240726P003500002024-07-17 12:43PM EDT350.000.050.000.050.00-38107167.19%
TMO240726P003600002024-07-18 3:37PM EDT360.000.050.000.400.00-228194.92%
TMO240726P003800002024-07-16 10:21AM EDT380.000.150.000.150.00--20154.30%
TMO240726P004300002024-07-02 1:50PM EDT430.000.900.000.200.00-11110.74%
TMO240726P004400002024-07-23 11:39AM EDT440.000.030.000.60-1.47-98.00%16116.99%
TMO240726P004500002024-07-23 12:43PM EDT450.000.100.000.10-0.75-88.24%1885.55%
TMO240726P004550002024-07-09 1:21PM EDT455.001.050.000.300.00--192.58%
TMO240726P004600002024-07-22 10:20AM EDT460.000.730.000.000.00-1450.00%
TMO240726P004650002024-07-22 10:20AM EDT465.000.790.000.200.00-1179.10%
TMO240726P004700002024-07-23 2:29PM EDT470.000.180.000.15-0.92-83.64%1772.27%
TMO240726P004750002024-07-18 1:08PM EDT475.001.450.001.200.00-3491.99%
TMO240726P004800002024-07-12 2:53PM EDT480.000.980.000.300.00-1869.63%
TMO240726P004850002024-07-23 3:59PM EDT485.000.150.150.20-0.85-85.00%3266.60%
TMO240726P004900002024-07-23 3:44PM EDT490.000.200.000.25-0.98-83.05%71159.18%
TMO240726P004950002024-07-23 3:56PM EDT495.000.210.100.30-0.99-82.50%211458.59%
TMO240726P005000002024-07-23 3:59PM EDT500.000.300.100.35-0.95-76.00%882554.93%
TMO240726P005050002024-07-23 3:52PM EDT505.000.440.300.90-1.76-80.00%5659.96%
TMO240726P005100002024-07-23 3:56PM EDT510.000.700.600.70-3.10-81.58%385355.52%
TMO240726P005150002024-07-23 3:58PM EDT515.001.050.301.05-2.96-73.82%972850.49%
TMO240726P005200002024-07-23 3:57PM EDT520.001.700.751.75-2.50-59.52%13748952.47%
TMO240726P005225002024-07-23 3:20PM EDT522.501.800.802.20-5.10-73.91%39752.03%
TMO240726P005250002024-07-23 3:31PM EDT525.002.101.252.60-1.71-44.88%654952.81%
TMO240726P005275002024-07-23 3:41PM EDT527.502.600.053.20-5.03-65.92%18459.47%
TMO240726P005300002024-07-23 3:59PM EDT530.003.293.003.90-5.58-62.91%59916057.45%
TMO240726P005325002024-07-23 3:52PM EDT532.504.502.154.40-5.79-56.27%2925152.33%
TMO240726P005350002024-07-23 3:10PM EDT535.004.180.855.00-5.62-57.35%351759.24%
TMO240726P005375002024-07-23 12:40PM EDT537.504.954.406.00-7.60-60.56%41856.03%
TMO240726P005400002024-07-23 3:54PM EDT540.006.453.706.40-3.90-37.68%5347250.64%
TMO240726P005425002024-07-23 3:58PM EDT542.506.765.607.50-12.09-64.14%6326654.18%
TMO240726P005450002024-07-23 3:33PM EDT545.007.397.008.60-5.25-41.53%202355.66%
TMO240726P005475002024-07-23 3:33PM EDT547.508.567.009.90-11.12-56.50%112153.57%
TMO240726P005500002024-07-23 3:49PM EDT550.009.809.6010.40-9.10-48.15%36831655.62%
TMO240726P005525002024-07-23 3:55PM EDT552.5011.5710.8011.70-8.83-43.28%61255.66%
TMO240726P005550002024-07-23 3:49PM EDT555.0012.5312.2012.80-9.77-43.81%4231455.27%
TMO240726P005575002024-07-23 1:05PM EDT557.5012.4113.1015.20-11.59-48.29%121456.45%
TMO240726P005600002024-07-23 2:32PM EDT560.0015.0014.6016.70-11.10-42.53%382956.44%
TMO240726P005625002024-07-23 10:45AM EDT562.5014.3016.2018.00-2.30-13.86%14755.73%
TMO240726P005650002024-07-23 9:33AM EDT565.0015.0017.9019.90-14.70-49.49%62256.45%
TMO240726P005675002024-07-17 10:16AM EDT567.5018.1019.0022.400.00--856.78%
TMO240726P005700002024-07-23 2:31PM EDT570.0021.7519.6023.60-14.14-39.40%101151.23%
TMO240726P005800002024-07-17 12:51PM EDT580.0028.4028.8032.900.00-2560.06%
TMO240726P005900002024-07-12 12:37PM EDT590.0041.5535.8044.000.00-1164.38%
TMO240726P006000002024-07-17 2:32PM EDT600.0045.5045.1053.000.00-1065.87%
TMO240726P006100002024-06-24 12:29PM EDT610.0040.7553.6063.000.00-1062.84%
TMO240726P006300002024-06-24 12:29PM EDT630.0058.9073.5083.000.00--077.54%
TMO240726P006500002024-06-28 12:22PM EDT650.0097.1193.60102.900.00-1092.38%
TMO240726P006600002024-06-27 2:27PM EDT660.00109.02103.00112.900.00--086.72%