Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:02PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00460000 | 2024-06-10 1:30PM EDT | 460.00 | 133.86 | 92.80 | 97.60 | 0.00 | - | - | 3 | 0.00% |
| TMO241220C00470000 | 2024-06-10 1:29PM EDT | 470.00 | 125.31 | 84.20 | 88.10 | 0.00 | - | - | 5 | 0.00% |
| TMO241220C00480000 | 2024-07-17 1:05PM EDT | 480.00 | 95.00 | 131.20 | 138.70 | 0.00 | - | - | 5 | 0.00% |
| TMO241220C00500000 | 2024-08-13 9:33AM EDT | 500.00 | 115.10 | 129.10 | 136.30 | 0.00 | - | 1 | 2 | 46.89% |
| TMO241220C00510000 | 2024-08-30 1:37PM EDT | 510.00 | 107.40 | 120.30 | 125.60 | 0.00 | - | 1 | 2 | 43.21% |
| TMO241220C00520000 | 2024-06-10 1:19PM EDT | 520.00 | 82.60 | 48.70 | 50.50 | 0.00 | - | - | 2 | 0.00% |
| TMO241220C00530000 | 2024-06-25 1:00PM EDT | 530.00 | 58.69 | 83.50 | 87.60 | 0.00 | - | 1 | 1 | 0.00% |
| TMO241220C00540000 | 2024-08-19 9:35AM EDT | 540.00 | 84.15 | 93.90 | 97.70 | 0.00 | - | 1 | 9 | 37.19% |
| TMO241220C00550000 | 2024-09-10 2:08PM EDT | 550.00 | 86.20 | 86.40 | 89.40 | +10.00 | +13.12% | 1 | 63 | 36.06% |
| TMO241220C00560000 | 2024-09-03 1:31PM EDT | 560.00 | 66.52 | 77.20 | 80.80 | 0.00 | - | 3 | 57 | 34.47% |
| TMO241220C00570000 | 2024-09-05 11:21AM EDT | 570.00 | 55.49 | 70.30 | 74.10 | 0.00 | - | 1 | 103 | 34.46% |
| TMO241220C00580000 | 2024-08-29 12:25PM EDT | 580.00 | 57.20 | 62.70 | 65.00 | 0.00 | - | 3 | 99 | 32.09% |
| TMO241220C00590000 | 2024-09-05 12:08PM EDT | 590.00 | 44.70 | 55.50 | 58.30 | 0.00 | - | 56 | 77 | 31.58% |
| TMO241220C00600000 | 2024-09-05 10:11AM EDT | 600.00 | 38.10 | 48.50 | 49.70 | 0.00 | - | 2 | 137 | 29.28% |
| TMO241220C00610000 | 2024-09-06 12:07PM EDT | 610.00 | 38.30 | 42.10 | 44.90 | 0.00 | - | 9 | 165 | 29.75% |
| TMO241220C00620000 | 2024-09-10 10:35AM EDT | 620.00 | 36.70 | 36.10 | 37.00 | +2.20 | +6.38% | 2 | 129 | 27.51% |
| TMO241220C00630000 | 2024-09-10 2:25PM EDT | 630.00 | 30.21 | 30.30 | 31.50 | +0.41 | +1.38% | 4 | 109 | 26.81% |
| TMO241220C00640000 | 2024-09-10 11:30AM EDT | 640.00 | 27.30 | 25.30 | 26.50 | +2.90 | +11.89% | 1 | 377 | 26.15% |
| TMO241220C00650000 | 2024-09-10 10:35AM EDT | 650.00 | 21.50 | 21.00 | 21.90 | +1.50 | +7.50% | 2 | 105 | 25.44% |
| TMO241220C00660000 | 2024-09-10 11:56AM EDT | 660.00 | 16.30 | 15.30 | 18.70 | +1.60 | +10.88% | 1 | 100 | 25.49% |
| TMO241220C00670000 | 2024-09-09 1:53PM EDT | 670.00 | 13.00 | 13.50 | 15.30 | 0.00 | - | 2 | 21 | 25.03% |
| TMO241220C00680000 | 2024-09-09 2:15PM EDT | 680.00 | 9.90 | 11.00 | 12.60 | 0.00 | - | 413 | 441 | 24.82% |
| TMO241220C00690000 | 2024-09-09 2:23PM EDT | 690.00 | 7.85 | 8.60 | 10.60 | 0.00 | - | 98 | 234 | 24.93% |
| TMO241220C00700000 | 2024-09-10 2:16PM EDT | 700.00 | 6.30 | 6.50 | 7.20 | +0.70 | +12.50% | 1 | 57 | 23.18% |
| TMO241220C00720000 | 2024-09-06 12:00PM EDT | 720.00 | 3.90 | 3.60 | 4.40 | 0.00 | - | 6 | 12 | 22.82% |
| TMO241220C00740000 | 2024-09-06 2:07PM EDT | 740.00 | 2.05 | 1.95 | 2.65 | 0.00 | - | 6 | 62 | 22.64% |
| TMO241220C00760000 | 2024-09-06 2:07PM EDT | 760.00 | 1.75 | 0.95 | 2.25 | 0.00 | - | 6 | 5 | 24.30% |
| TMO241220C00780000 | 2024-08-12 1:16PM EDT | 780.00 | 0.68 | 0.20 | 1.60 | 0.00 | - | 5 | 10 | 24.92% |
| TMO241220C00800000 | 2024-08-02 2:55PM EDT | 800.00 | 1.54 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 26.44% |
| TMO241220C00820000 | 2024-08-06 3:43PM EDT | 820.00 | 1.13 | 0.00 | 1.50 | 0.00 | - | 10 | 8 | 28.83% |
| TMO241220C00840000 | 2024-05-17 3:12PM EDT | 840.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 39.02% |
| TMO241220C00880000 | 2024-08-15 11:03AM EDT | 880.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | - | 200 | 34.60% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00270000 | 2024-08-23 10:17AM EDT | 270.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 23 | 93 | 71.78% |
| TMO241220P00300000 | 2024-08-08 3:10PM EDT | 300.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 76.29% |
| TMO241220P00320000 | 2024-06-21 3:57PM EDT | 320.00 | 0.37 | 0.00 | 5.10 | 0.00 | - | 2 | 2 | 71.06% |
| TMO241220P00330000 | 2024-06-21 3:57PM EDT | 330.00 | 0.85 | 0.00 | 5.20 | 0.00 | - | 4 | 3 | 68.41% |
| TMO241220P00340000 | 2024-06-28 10:04AM EDT | 340.00 | 2.87 | 0.05 | 5.30 | 0.00 | - | 6 | 6 | 65.94% |
| TMO241220P00350000 | 2024-08-20 9:45AM EDT | 350.00 | 0.70 | 0.05 | 5.10 | 0.00 | - | 7 | 30 | 62.72% |
| TMO241220P00360000 | 2024-08-05 3:54PM EDT | 360.00 | 2.00 | 0.20 | 5.40 | 0.00 | - | 3 | 11 | 61.04% |
| TMO241220P00370000 | 2024-08-08 3:24PM EDT | 370.00 | 1.10 | 0.05 | 5.50 | 0.00 | - | 5 | 9 | 58.29% |
| TMO241220P00380000 | 2024-08-08 3:25PM EDT | 380.00 | 1.16 | 0.05 | 5.50 | 0.00 | - | 7 | 25 | 55.73% |
| TMO241220P00390000 | 2024-07-19 10:36AM EDT | 390.00 | 2.39 | 0.30 | 5.70 | 0.00 | - | 10 | 7 | 54.06% |
| TMO241220P00400000 | 2024-08-07 3:44PM EDT | 400.00 | 1.80 | 0.05 | 5.70 | 0.00 | - | 6 | 6 | 51.12% |
| TMO241220P00410000 | 2024-09-05 3:58PM EDT | 410.00 | 1.03 | 0.10 | 3.10 | 0.00 | - | 2 | 8 | 49.48% |
| TMO241220P00420000 | 2024-09-06 3:26PM EDT | 420.00 | 1.12 | 0.10 | 4.20 | 0.00 | - | 6 | 22 | 50.38% |
| TMO241220P00430000 | 2024-09-09 12:24PM EDT | 430.00 | 1.90 | 0.05 | 2.30 | 0.00 | - | 1 | 68 | 42.04% |
| TMO241220P00440000 | 2024-09-04 3:38PM EDT | 440.00 | 1.60 | 0.55 | 1.95 | 0.00 | - | 1 | 66 | 38.56% |
| TMO241220P00450000 | 2024-09-10 9:34AM EDT | 450.00 | 1.27 | 0.55 | 2.10 | -0.38 | -23.03% | 5 | 54 | 36.99% |
| TMO241220P00460000 | 2024-09-10 10:47AM EDT | 460.00 | 1.25 | 0.75 | 2.50 | -0.85 | -40.48% | 12 | 19 | 36.18% |
| TMO241220P00470000 | 2024-09-10 11:03AM EDT | 470.00 | 1.38 | 1.25 | 2.75 | -0.02 | -1.43% | 1 | 27 | 34.78% |
| TMO241220P00480000 | 2024-09-10 11:03AM EDT | 480.00 | 1.73 | 1.60 | 2.45 | -0.24 | -12.18% | 1 | 81 | 31.82% |
| TMO241220P00490000 | 2024-09-04 3:37PM EDT | 490.00 | 3.20 | 2.00 | 2.65 | 0.00 | - | 1 | 125 | 30.30% |
| TMO241220P00500000 | 2024-09-04 3:37PM EDT | 500.00 | 3.80 | 2.35 | 3.10 | 0.00 | - | 1 | 175 | 29.31% |
| TMO241220P00510000 | 2024-09-04 3:37PM EDT | 510.00 | 4.50 | 2.90 | 3.90 | 0.00 | - | 2 | 130 | 28.87% |
| TMO241220P00520000 | 2024-09-06 12:02PM EDT | 520.00 | 5.70 | 3.70 | 4.40 | 0.00 | - | 14 | 225 | 27.62% |
| TMO241220P00530000 | 2024-09-06 12:00PM EDT | 530.00 | 6.90 | 1.25 | 5.00 | 0.00 | - | 1 | 152 | 26.40% |
| TMO241220P00540000 | 2024-09-06 12:51PM EDT | 540.00 | 7.90 | 5.50 | 6.20 | 0.00 | - | 6 | 138 | 25.89% |
| TMO241220P00550000 | 2024-09-10 2:11PM EDT | 550.00 | 7.30 | 6.80 | 7.10 | -2.50 | -25.51% | 11 | 327 | 24.72% |
| TMO241220P00560000 | 2024-09-10 1:44PM EDT | 560.00 | 8.90 | 8.40 | 8.80 | -0.63 | -6.61% | 79 | 773 | 24.27% |
| TMO241220P00570000 | 2024-09-10 1:18PM EDT | 570.00 | 10.50 | 10.20 | 11.00 | -1.10 | -9.48% | 5 | 427 | 24.00% |
| TMO241220P00580000 | 2024-09-10 1:18PM EDT | 580.00 | 12.70 | 12.00 | 13.10 | -1.20 | -8.63% | 6 | 478 | 23.26% |
| TMO241220P00590000 | 2024-09-06 12:08PM EDT | 590.00 | 14.80 | 14.70 | 15.50 | -4.70 | -24.10% | 1 | 190 | 22.48% |
| TMO241220P00600000 | 2024-09-10 10:42AM EDT | 600.00 | 17.40 | 17.50 | 18.60 | -2.60 | -13.00% | 2 | 100 | 21.93% |
| TMO241220P00610000 | 2024-09-10 10:42AM EDT | 610.00 | 20.90 | 20.90 | 21.80 | -5.70 | -21.43% | 6 | 91 | 21.09% |
| TMO241220P00620000 | 2024-09-10 11:36AM EDT | 620.00 | 24.60 | 25.20 | 26.00 | -2.68 | -9.82% | 22 | 92 | 20.61% |
| TMO241220P00630000 | 2024-09-09 3:54PM EDT | 630.00 | 32.30 | 29.40 | 30.40 | 0.00 | - | 108 | 145 | 19.86% |
| TMO241220P00640000 | 2024-09-03 1:43PM EDT | 640.00 | 44.00 | 34.20 | 35.00 | 0.00 | - | 1 | 46 | 18.77% |
| TMO241220P00650000 | 2024-08-22 11:27AM EDT | 650.00 | 52.20 | 39.30 | 40.90 | 0.00 | - | - | 0 | 18.18% |
| TMO241220P00660000 | 2024-08-08 10:10AM EDT | 660.00 | 69.50 | 51.50 | 59.60 | 0.00 | - | - | 1 | 27.83% |
| TMO241220P00720000 | 2024-05-16 12:43PM EDT | 720.00 | 121.48 | 143.00 | 153.00 | 0.00 | - | - | 0 | 64.52% |
© 2024 Yahoo. Todos los derechos reservados.