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 comprapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241025C00570000 | 2024-10-10 2:05PM EDT | 570.00 | 30.44 | 36.00 | 40.20 | 0.00 | - | - | 5 | 43.90% |
| TMO241025C00590000 | 2024-10-14 12:05PM EDT | 590.00 | 21.70 | 22.20 | 24.90 | -16.16 | -42.68% | 1 | 1 | 39.68% |
| TMO241025C00595000 | 2024-10-10 1:05PM EDT | 595.00 | 13.79 | 18.40 | 21.80 | 0.00 | - | - | 1 | 39.32% |
| TMO241025C00600000 | 2024-10-14 2:32PM EDT | 600.00 | 15.70 | 16.80 | 17.90 | +2.68 | +20.58% | 11 | 14 | 36.60% |
| TMO241025C00610000 | 2024-10-14 3:22PM EDT | 610.00 | 11.00 | 11.50 | 12.70 | +0.70 | +6.80% | 8 | 9 | 35.56% |
| TMO241025C00612500 | 2024-10-14 3:22PM EDT | 612.50 | 9.90 | 10.20 | 13.80 | +2.06 | +26.28% | 7 | 1 | 40.51% |
| TMO241025C00615000 | 2024-10-14 3:22PM EDT | 615.00 | 8.90 | 7.30 | 12.80 | +3.60 | +67.92% | 3 | 1 | 40.50% |
| TMO241025C00617500 | 2024-10-14 11:40AM EDT | 617.50 | 7.42 | 6.80 | 11.40 | +1.34 | +22.04% | 2 | 1 | 39.40% |
| TMO241025C00620000 | 2024-10-14 3:01PM EDT | 620.00 | 6.81 | 6.60 | 8.50 | +2.21 | +48.04% | 3 | 19 | 34.47% |
| TMO241025C00630000 | 2024-10-14 2:49PM EDT | 630.00 | 4.10 | 3.90 | 7.60 | +0.90 | +28.12% | 1 | 16 | 39.69% |
| TMO241025C00640000 | 2024-10-14 2:29PM EDT | 640.00 | 2.30 | 1.90 | 2.95 | -0.02 | -0.86% | 3 | 159 | 31.88% |
| TMO241025C00650000 | 2024-10-14 3:20PM EDT | 650.00 | 1.06 | 0.95 | 2.00 | +0.11 | +11.58% | 76 | 43 | 33.15% |
| TMO241025C00670000 | 2024-09-24 12:55PM EDT | 670.00 | 1.54 | 0.05 | 4.60 | 0.00 | - | 6 | 6 | 54.02% |
| TMO241025C00680000 | 2024-10-03 11:23AM EDT | 680.00 | 2.37 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 58.20% |
| TMO241025C00690000 | 2024-10-03 11:23AM EDT | 690.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 47.83% |
| TMO241025C00700000 | 2024-09-20 3:52PM EDT | 700.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 51.75% |
| TMO241025C00710000 | 2024-09-20 3:52PM EDT | 710.00 | 2.26 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.54% |
| TMO241025C00720000 | 2024-09-10 1:44PM EDT | 720.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 52.03% |
| TMO241025C00770000 | 2024-10-08 12:28PM EDT | 770.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 22 | 67.75% |
| TMO241025C00780000 | 2024-10-08 12:31PM EDT | 780.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 21 | 31 | 83.62% |
Opciones de ventapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241025P00460000 | 2024-10-03 11:40AM EDT | 460.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 77.59% |
| TMO241025P00490000 | 2024-09-09 3:56PM EDT | 490.00 | 2.15 | 0.00 | 1.70 | 0.00 | - | - | 1 | 63.33% |
| TMO241025P00500000 | 2024-09-09 3:56PM EDT | 500.00 | 1.36 | 0.10 | 1.50 | 0.00 | - | - | 1 | 57.52% |
| TMO241025P00505000 | 2024-10-11 1:36PM EDT | 505.00 | 0.74 | 0.05 | 1.50 | 0.00 | - | - | 1 | 54.66% |
| TMO241025P00510000 | 2024-09-13 12:56PM EDT | 510.00 | 1.49 | 0.15 | 1.50 | 0.00 | - | - | 3 | 52.73% |
| TMO241025P00515000 | 2024-10-11 1:36PM EDT | 515.00 | 0.87 | 0.10 | 1.50 | 0.00 | - | - | 1 | 56.65% |
| TMO241025P00520000 | 2024-10-09 9:57AM EDT | 520.00 | 0.97 | 0.15 | 1.50 | 0.00 | - | 5 | 9 | 53.88% |
| TMO241025P00530000 | 2024-10-11 2:34PM EDT | 530.00 | 1.05 | 0.25 | 1.05 | 0.00 | - | 2 | 11 | 44.75% |
| TMO241025P00540000 | 2024-10-11 10:15AM EDT | 540.00 | 1.65 | 0.40 | 2.20 | 0.00 | - | 1 | 75 | 47.19% |
| TMO241025P00545000 | 2024-10-14 3:41PM EDT | 545.00 | 1.20 | 0.90 | 1.40 | -1.06 | -46.90% | 8 | 11 | 39.44% |
| TMO241025P00550000 | 2024-10-10 1:52PM EDT | 550.00 | 2.83 | 1.15 | 1.70 | 0.00 | - | 12 | 26 | 38.54% |
| TMO241025P00555000 | 2024-10-14 3:28PM EDT | 555.00 | 1.85 | 0.75 | 6.00 | -0.70 | -27.45% | 1 | - | 53.61% |
| TMO241025P00560000 | 2024-10-14 3:58PM EDT | 560.00 | 2.07 | 1.95 | 5.20 | -1.53 | -42.50% | 16 | 2 | 47.26% |
| TMO241025P00570000 | 2024-10-14 1:43PM EDT | 570.00 | 4.13 | 2.90 | 6.80 | -2.45 | -37.23% | 16 | 2 | 45.09% |
| TMO241025P00575000 | 2024-10-14 2:53PM EDT | 575.00 | 4.74 | 4.20 | 5.10 | -1.44 | -23.30% | 7 | 2 | 36.13% |
| TMO241025P00580000 | 2024-10-14 3:28PM EDT | 580.00 | 5.63 | 5.10 | 6.20 | -1.24 | -18.05% | 3 | 165 | 35.58% |
| TMO241025P00585000 | 2024-10-14 11:40AM EDT | 585.00 | 7.22 | 5.60 | 7.60 | -3.62 | -33.39% | 2 | 2 | 35.32% |
| TMO241025P00587500 | 2024-10-07 3:13PM EDT | 587.50 | 11.00 | 7.10 | 8.60 | 0.00 | - | - | 1 | 35.74% |
| TMO241025P00590000 | 2024-10-10 12:16PM EDT | 590.00 | 12.05 | 7.40 | 9.00 | 0.00 | - | 2 | 16 | 34.49% |
| TMO241025P00595000 | 2024-10-14 3:23PM EDT | 595.00 | 10.30 | 9.90 | 13.10 | -4.14 | -28.67% | 3 | 1 | 39.54% |
| TMO241025P00597500 | 2024-10-14 1:11PM EDT | 597.50 | 12.70 | 8.20 | 11.90 | -2.49 | -16.39% | 3 | 1 | 34.15% |
| TMO241025P00600000 | 2024-10-14 12:54PM EDT | 600.00 | 13.60 | 11.80 | 12.70 | -1.30 | -8.72% | 17 | 14 | 33.35% |
| TMO241025P00605000 | 2024-10-14 12:34PM EDT | 605.00 | 15.50 | 14.20 | 15.00 | -6.03 | -28.01% | 3 | 2 | 32.91% |
| TMO241025P00610000 | 2024-10-14 12:47PM EDT | 610.00 | 18.80 | 13.90 | 20.00 | -1.25 | -6.23% | 5 | 10 | 38.08% |
| TMO241025P00620000 | 2024-10-01 10:55AM EDT | 620.00 | 17.90 | 21.80 | 25.10 | 0.00 | - | 9 | 10 | 35.44% |
| TMO241025P00650000 | 2024-09-26 10:55AM EDT | 650.00 | 36.95 | 44.20 | 50.90 | 0.00 | - | - | 0 | 43.64% |
| TMO241025P00660000 | 2024-09-30 3:57PM EDT | 660.00 | 42.42 | 54.20 | 59.70 | 0.00 | - | 1 | 0 | 44.58% |
| TMO241025P00680000 | 2024-09-30 3:57PM EDT | 680.00 | 60.92 | 72.00 | 79.70 | 0.00 | - | - | 0 | 54.33% |
© 2024 Yahoo. Todos los derechos reservados.