U.S. markets open in 7 hours 11 minutes
F S&P 500
5,710.75 -7.00 (-0.12%) F Dow Jones
42,037.00 -20.00 (-0.05%) F Nasdaq
19,809.50 -40.75 (-0.21%) E-mini Russell 2000 Index Futur
2,273.60 -3.50 (-0.15%) Petróleo
71.80 -0.15 (-0.21%) Oro
2,623.00 +8.40 (+0.32%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMO240920C00450000 | 2024-08-15 3:37PM EDT | 450.00 | 155.40 | 157.40 | 165.80 | 0.00 | - | 2 | 2 | 0.00% |
| TMO240920C00460000 | 2024-08-22 11:57AM EDT | 460.00 | 148.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00470000 | 2024-09-03 3:03PM EDT | 470.00 | 138.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 0.00% |
| TMO240920C00490000 | 2024-06-28 3:34PM EDT | 490.00 | 67.40 | 118.30 | 125.00 | 0.00 | - | 2 | 1 | 0.00% |
| TMO240920C00500000 | 2024-09-11 2:44PM EDT | 500.00 | 116.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMO240920C00510000 | 2024-09-12 11:54AM EDT | 510.00 | 99.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00520000 | 2024-09-12 11:33AM EDT | 520.00 | 87.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00530000 | 2024-09-16 2:52PM EDT | 530.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00540000 | 2024-09-19 11:40AM EDT | 540.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00550000 | 2024-09-19 3:28PM EDT | 550.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240920C00560000 | 2024-09-19 3:28PM EDT | 560.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240920C00565000 | 2024-08-22 2:10PM EDT | 565.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240920C00570000 | 2024-09-16 3:55PM EDT | 570.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920C00575000 | 2024-09-18 10:43AM EDT | 575.00 | 34.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920C00577500 | 2024-08-22 2:33PM EDT | 577.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240920C00580000 | 2024-09-19 12:40PM EDT | 580.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00585000 | 2024-09-12 12:56PM EDT | 585.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920C00587500 | 2024-09-10 2:56PM EDT | 587.50 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00590000 | 2024-09-19 3:37PM EDT | 590.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240920C00592500 | 2024-08-22 1:39PM EDT | 592.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240920C00595000 | 2024-08-28 10:48AM EDT | 595.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00597500 | 2024-09-05 3:44PM EDT | 597.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240920C00600000 | 2024-09-19 2:48PM EDT | 600.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TMO240920C00605000 | 2024-09-19 1:47PM EDT | 605.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920C00607500 | 2024-09-19 1:25PM EDT | 607.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00610000 | 2024-09-19 3:37PM EDT | 610.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TMO240920C00612500 | 2024-09-19 3:20PM EDT | 612.50 | 8.41 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TMO240920C00615000 | 2024-09-19 3:28PM EDT | 615.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMO240920C00617500 | 2024-09-19 3:04PM EDT | 617.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMO240920C00620000 | 2024-09-19 3:53PM EDT | 620.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| TMO240920C00622500 | 2024-09-19 3:00PM EDT | 622.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO240920C00625000 | 2024-09-19 2:42PM EDT | 625.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| TMO240920C00630000 | 2024-09-19 3:16PM EDT | 630.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TMO240920C00635000 | 2024-09-19 1:44PM EDT | 635.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TMO240920C00640000 | 2024-09-19 3:24PM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| TMO240920C00645000 | 2024-09-19 9:35AM EDT | 645.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240920C00650000 | 2024-09-19 3:52PM EDT | 650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240920C00655000 | 2024-09-13 10:43AM EDT | 655.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TMO240920C00660000 | 2024-09-12 12:22PM EDT | 660.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240920C00670000 | 2024-09-19 2:31PM EDT | 670.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240920C00680000 | 2024-09-18 3:09PM EDT | 680.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240920C00690000 | 2024-09-16 10:46AM EDT | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO240920C00700000 | 2024-08-21 12:22PM EDT | 700.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO240920C00710000 | 2024-09-19 9:34AM EDT | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO240920C00720000 | 2024-09-19 9:34AM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TMO240920C00730000 | 2024-09-19 9:36AM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| TMO240920C00740000 | 2024-09-17 9:32AM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TMO240920C00750000 | 2024-09-16 9:33AM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TMO240920C00760000 | 2024-09-13 9:35AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMO240920C00770000 | 2024-09-12 12:05PM EDT | 770.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920C00780000 | 2024-09-09 9:58AM EDT | 780.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO240920C00800000 | 2024-09-09 10:00AM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920C00810000 | 2024-09-05 9:48AM EDT | 810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920C00820000 | 2024-09-05 9:47AM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TMO240920C00830000 | 2024-09-05 9:47AM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920C00840000 | 2024-08-16 11:12AM EDT | 840.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 413 | 191.41% |
| TMO240920C00850000 | 2024-08-26 3:42PM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920C00860000 | 2024-08-29 10:29AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TMO240920C00870000 | 2024-08-29 9:59AM EDT | 870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920C00880000 | 2024-08-23 9:39AM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00270000 | 2024-09-18 10:10AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| TMO240920P00280000 | 2024-08-15 9:55AM EDT | 280.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 9 | 55 | 560.94% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 794.14% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 762.40% |
| TMO240920P00310000 | 2024-08-30 1:13PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240920P00320000 | 2024-08-23 1:29PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 531.25% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 656.45% |
| TMO240920P00350000 | 2024-08-30 10:17AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240920P00360000 | 2024-08-30 10:20AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TMO240920P00370000 | 2024-09-03 10:40AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TMO240920P00380000 | 2024-08-23 1:02PM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMO240920P00390000 | 2024-09-03 1:11PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TMO240920P00400000 | 2024-09-03 2:39PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TMO240920P00410000 | 2024-09-06 12:29PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMO240920P00420000 | 2024-09-05 9:47AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| TMO240920P00430000 | 2024-09-05 1:38PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00440000 | 2024-08-21 12:55PM EDT | 440.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00450000 | 2024-09-06 12:14PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00460000 | 2024-09-16 2:52PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TMO240920P00470000 | 2024-09-16 9:59AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| TMO240920P00480000 | 2024-09-17 9:51AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TMO240920P00490000 | 2024-09-19 2:58PM EDT | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00500000 | 2024-09-19 2:57PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00505000 | 2024-08-27 10:49AM EDT | 505.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920P00510000 | 2024-09-16 11:31AM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00520000 | 2024-09-19 3:23PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240920P00525000 | 2024-09-11 2:37PM EDT | 525.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240920P00530000 | 2024-09-19 3:23PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240920P00540000 | 2024-09-18 10:37AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO240920P00545000 | 2024-09-06 3:54PM EDT | 545.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TMO240920P00550000 | 2024-09-19 9:32AM EDT | 550.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO240920P00555000 | 2024-09-18 10:41AM EDT | 555.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240920P00560000 | 2024-09-19 3:30PM EDT | 560.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO240920P00565000 | 2024-09-16 1:14PM EDT | 565.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TMO240920P00570000 | 2024-09-19 3:30PM EDT | 570.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TMO240920P00575000 | 2024-09-19 9:31AM EDT | 575.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TMO240920P00577500 | 2024-09-18 1:52PM EDT | 577.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 25.00% |
| TMO240920P00580000 | 2024-09-19 10:02AM EDT | 580.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240920P00582500 | 2024-09-17 1:32PM EDT | 582.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240920P00585000 | 2024-09-19 9:35AM EDT | 585.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240920P00587500 | 2024-09-18 3:12PM EDT | 587.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240920P00590000 | 2024-09-19 11:51AM EDT | 590.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240920P00592500 | 2024-09-18 3:02PM EDT | 592.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240920P00595000 | 2024-09-18 3:01PM EDT | 595.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| TMO240920P00597500 | 2024-09-19 3:51PM EDT | 597.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240920P00600000 | 2024-09-19 3:26PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TMO240920P00602500 | 2024-09-18 2:28PM EDT | 602.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240920P00605000 | 2024-09-19 2:19PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TMO240920P00607500 | 2024-09-19 3:26PM EDT | 607.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TMO240920P00610000 | 2024-09-19 10:17AM EDT | 610.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240920P00612500 | 2024-09-19 12:59PM EDT | 612.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TMO240920P00615000 | 2024-09-19 3:51PM EDT | 615.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TMO240920P00617500 | 2024-09-19 12:31PM EDT | 617.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240920P00620000 | 2024-09-19 2:52PM EDT | 620.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| TMO240920P00622500 | 2024-09-18 3:15PM EDT | 622.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920P00625000 | 2024-09-18 3:11PM EDT | 625.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240920P00630000 | 2024-09-18 3:03PM EDT | 630.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TMO240920P00640000 | 2024-08-02 10:40AM EDT | 640.00 | 36.40 | 25.10 | 30.70 | 0.00 | - | 6 | 1 | 122.68% |
| TMO240920P00650000 | 2024-08-07 11:02AM EDT | 650.00 | 50.67 | 36.20 | 41.70 | 0.00 | - | 1 | 0 | 156.71% |
| TMO240920P00660000 | 2024-08-09 12:05PM EDT | 660.00 | 65.20 | 44.00 | 50.30 | 0.00 | - | 2 | 0 | 162.70% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 488.35% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 543.30% |
| TMO240920P00700000 | 2024-08-08 9:30AM EDT | 700.00 | 113.10 | 84.20 | 91.80 | 0.00 | - | 1 | 0 | 249.79% |
© 2024 Yahoo. Todos los derechos reservados.