U.S. markets closed
F S&P 500
5,645.25 +6.25 (+0.11%) F Dow Jones
41,695.00 +56.00 (+0.13%) F Nasdaq
19,471.00 +31.75 (+0.16%) E-mini Russell 2000 Index Futur
2,234.70 +4.00 (+0.18%) Petróleo
70.83 -0.36 (-0.51%) Oro
2,599.80 +7.40 (+0.29%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-08-07 11:08AM EDT | 250.00 | 321.15 | 304.00 | 312.50 | 0.00 | - | 2 | 12 | 0.00% |
| TMO250117C00260000 | 2024-08-01 2:40PM EDT | 260.00 | 365.61 | 355.00 | 363.30 | 0.00 | - | 1 | 6 | 105.56% |
| TMO250117C00270000 | 2024-01-24 12:26PM EDT | 270.00 | 284.00 | 303.00 | 312.00 | 0.00 | - | 5 | 5 | 0.00% |
| TMO250117C00280000 | 2023-09-20 3:06PM EDT | 280.00 | 249.87 | 206.00 | 212.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00290000 | 2023-12-26 3:21PM EDT | 290.00 | 255.86 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00300000 | 2024-01-16 2:24PM EDT | 300.00 | 263.99 | 259.00 | 268.00 | 0.00 | - | 5 | 8 | 0.00% |
| TMO250117C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 131.41 | 170.00 | 179.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00370000 | 2023-11-15 1:27PM EDT | 370.00 | 137.10 | 172.70 | 180.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00380000 | 2024-02-06 2:11PM EDT | 380.00 | 199.05 | 231.50 | 241.00 | 0.00 | - | 1 | 2 | 58.15% |
| TMO250117C00390000 | 2024-01-18 12:36PM EDT | 390.00 | 179.82 | 176.00 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00400000 | 2024-06-18 9:30AM EDT | 400.00 | 182.50 | 159.60 | 168.00 | 0.00 | - | 1 | 9 | 0.00% |
| TMO250117C00410000 | 2024-07-12 9:59AM EDT | 410.00 | 149.50 | 193.00 | 201.00 | 0.00 | - | 1 | 2 | 31.82% |
| TMO250117C00420000 | 2024-02-01 12:50PM EDT | 420.00 | 148.11 | 177.00 | 184.70 | 0.00 | - | 3 | 8 | 0.00% |
| TMO250117C00430000 | 2024-01-09 10:47AM EDT | 430.00 | 152.50 | 139.20 | 143.90 | 0.00 | - | 1 | 7 | 0.00% |
| TMO250117C00440000 | 2024-02-01 12:50PM EDT | 440.00 | 132.11 | 161.10 | 165.80 | 0.00 | - | 3 | 52 | 0.00% |
| TMO250117C00450000 | 2024-01-31 11:29AM EDT | 450.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TMO250117C00460000 | 2024-08-02 12:02PM EDT | 460.00 | 164.00 | 160.90 | 169.40 | 0.00 | - | 1 | 19 | 51.91% |
| TMO250117C00470000 | 2024-09-12 2:19PM EDT | 470.00 | 153.20 | 146.40 | 154.40 | 0.00 | - | 2 | 32 | 48.22% |
| TMO250117C00480000 | 2024-09-12 2:15PM EDT | 480.00 | 144.30 | 137.00 | 144.40 | 0.00 | - | 9 | 75 | 45.55% |
| TMO250117C00490000 | 2024-09-12 2:19PM EDT | 490.00 | 134.70 | 130.00 | 135.00 | 0.00 | - | 5 | 54 | 43.60% |
| TMO250117C00500000 | 2024-09-12 2:15PM EDT | 500.00 | 125.80 | 118.60 | 125.70 | 0.00 | - | 6 | 56 | 41.73% |
| TMO250117C00510000 | 2024-09-12 2:14PM EDT | 510.00 | 116.90 | 110.50 | 116.50 | 0.00 | - | 6 | 95 | 39.93% |
| TMO250117C00520000 | 2024-09-12 2:14PM EDT | 520.00 | 108.00 | 101.80 | 108.00 | 0.00 | - | 4 | 181 | 38.76% |
| TMO250117C00530000 | 2024-09-16 9:34AM EDT | 530.00 | 100.00 | 94.30 | 98.30 | 0.00 | - | 1 | 162 | 36.32% |
| TMO250117C00540000 | 2024-09-12 3:09PM EDT | 540.00 | 90.50 | 85.60 | 89.70 | 0.00 | - | 8 | 165 | 34.87% |
| TMO250117C00550000 | 2024-09-12 12:40PM EDT | 550.00 | 78.56 | 77.60 | 81.80 | 0.00 | - | 10 | 153 | 33.90% |
| TMO250117C00560000 | 2024-09-12 11:56AM EDT | 560.00 | 70.50 | 69.90 | 73.80 | 0.00 | - | 1 | 122 | 32.67% |
| TMO250117C00570000 | 2024-09-12 1:22PM EDT | 570.00 | 65.60 | 62.80 | 64.90 | 0.00 | - | 9 | 182 | 30.57% |
| TMO250117C00580000 | 2024-09-12 11:48AM EDT | 580.00 | 55.90 | 55.10 | 57.80 | 0.00 | - | 3 | 325 | 29.72% |
| TMO250117C00590000 | 2024-09-12 12:11PM EDT | 590.00 | 48.10 | 48.90 | 50.90 | 0.00 | - | 3 | 107 | 28.79% |
| TMO250117C00600000 | 2024-09-12 12:11PM EDT | 600.00 | 41.90 | 42.90 | 44.30 | 0.00 | - | 3 | 643 | 27.84% |
| TMO250117C00610000 | 2024-09-16 1:14PM EDT | 610.00 | 38.82 | 37.20 | 38.40 | 0.00 | - | 2 | 292 | 27.13% |
| TMO250117C00620000 | 2024-09-13 2:00PM EDT | 620.00 | 32.30 | 31.90 | 33.40 | 0.00 | - | 54 | 252 | 26.78% |
| TMO250117C00630000 | 2024-09-16 11:31AM EDT | 630.00 | 28.10 | 27.20 | 28.30 | 0.00 | - | 5 | 151 | 26.06% |
| TMO250117C00640000 | 2024-09-17 9:30AM EDT | 640.00 | 23.30 | 22.60 | 23.70 | -2.07 | -8.16% | 2 | 631 | 25.39% |
| TMO250117C00650000 | 2024-09-16 3:50PM EDT | 650.00 | 21.10 | 18.70 | 19.70 | 0.00 | - | 2 | 490 | 24.83% |
| TMO250117C00660000 | 2024-09-16 2:06PM EDT | 660.00 | 17.05 | 14.60 | 16.30 | 0.00 | - | 1 | 417 | 24.41% |
| TMO250117C00670000 | 2024-09-17 12:54PM EDT | 670.00 | 12.30 | 11.10 | 13.40 | -0.67 | -5.17% | 17 | 112 | 24.07% |
| TMO250117C00680000 | 2024-09-12 1:08PM EDT | 680.00 | 10.63 | 9.00 | 14.50 | 0.00 | - | 1 | 163 | 26.94% |
| TMO250117C00690000 | 2024-09-13 10:38AM EDT | 690.00 | 8.50 | 7.50 | 9.20 | 0.00 | - | 1 | 134 | 23.87% |
| TMO250117C00700000 | 2024-09-13 10:38AM EDT | 700.00 | 6.85 | 6.00 | 8.20 | 0.00 | - | 2 | 466 | 24.48% |
| TMO250117C00710000 | 2024-09-11 3:54PM EDT | 710.00 | 6.10 | 4.50 | 6.00 | 0.00 | - | 50 | 95 | 23.51% |
| TMO250117C00720000 | 2024-09-16 10:38AM EDT | 720.00 | 4.00 | 3.60 | 4.40 | 0.00 | - | 1 | 433 | 22.80% |
| TMO250117C00740000 | 2024-09-12 1:14PM EDT | 740.00 | 2.47 | 1.95 | 3.10 | 0.00 | - | 2 | 142 | 23.27% |
| TMO250117C00760000 | 2024-09-10 3:54PM EDT | 760.00 | 2.45 | 1.15 | 2.90 | 0.00 | - | 7 | 61 | 25.24% |
| TMO250117C00780000 | 2024-09-10 2:41PM EDT | 780.00 | 1.49 | 0.30 | 1.75 | 0.00 | - | 1 | 78 | 24.75% |
| TMO250117C00800000 | 2024-09-03 2:57PM EDT | 800.00 | 0.15 | 0.15 | 1.50 | 0.00 | - | 1 | 54 | 25.99% |
| TMO250117C00820000 | 2024-08-23 3:51PM EDT | 820.00 | 0.35 | 0.10 | 1.50 | 0.00 | - | 1 | 23 | 27.86% |
| TMO250117C00840000 | 2024-09-16 3:50PM EDT | 840.00 | 0.30 | 0.20 | 2.85 | 0.00 | - | 1 | 40 | 33.45% |
| TMO250117C00860000 | 2024-08-16 12:37PM EDT | 860.00 | 0.25 | 0.20 | 3.60 | 0.00 | - | 1 | 25 | 37.06% |
| TMO250117C00880000 | 2024-08-15 11:03AM EDT | 880.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 200 | 260 | 32.32% |
| TMO250117C00900000 | 2024-08-16 10:35AM EDT | 900.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 86 | 26.42% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00220000 | 2024-03-12 2:39PM EDT | 220.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 19 | 98 | 88.29% |
| TMO250117P00230000 | 2024-09-09 10:56AM EDT | 230.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 3 | 10 | 82.67% |
| TMO250117P00240000 | 2024-02-12 3:20PM EDT | 240.00 | 0.49 | 0.00 | 2.85 | 0.00 | - | 4 | 15 | 80.22% |
| TMO250117P00250000 | 2024-09-17 11:51AM EDT | 250.00 | 0.33 | 0.00 | 0.70 | +0.23 | +230.00% | 2 | 797 | 63.53% |
| TMO250117P00260000 | 2024-07-26 1:03PM EDT | 260.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 47 | 80.63% |
| TMO250117P00270000 | 2024-08-23 10:17AM EDT | 270.00 | 0.78 | 0.00 | 1.60 | 0.00 | - | 23 | 99 | 65.01% |
| TMO250117P00280000 | 2024-09-09 12:25PM EDT | 280.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 42 | 73.16% |
| TMO250117P00290000 | 2024-08-16 3:50PM EDT | 290.00 | 0.06 | 0.00 | 3.40 | 0.00 | - | 10 | 16 | 67.15% |
| TMO250117P00300000 | 2024-06-17 2:13PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 38 | 68.40% |
| TMO250117P00310000 | 2024-06-17 2:41PM EDT | 310.00 | 1.37 | 0.05 | 5.30 | 0.00 | - | 3 | 41 | 66.93% |
| TMO250117P00320000 | 2024-09-06 3:14PM EDT | 320.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 96 | 55.12% |
| TMO250117P00330000 | 2024-09-06 3:22PM EDT | 330.00 | 0.47 | 0.00 | 4.10 | 0.00 | - | 4 | 72 | 58.53% |
| TMO250117P00340000 | 2024-09-11 2:38PM EDT | 340.00 | 2.37 | 0.05 | 4.20 | 0.00 | - | 1 | 114 | 56.40% |
| TMO250117P00350000 | 2024-09-09 2:04PM EDT | 350.00 | 0.55 | 0.10 | 4.20 | 0.00 | - | 2 | 44 | 54.07% |
| TMO250117P00360000 | 2024-08-20 1:11PM EDT | 360.00 | 0.65 | 0.05 | 5.20 | 0.00 | - | 1 | 175 | 53.68% |
| TMO250117P00370000 | 2024-09-17 10:59AM EDT | 370.00 | 1.20 | 0.10 | 1.20 | +0.34 | +39.53% | 100 | 244 | 44.57% |
| TMO250117P00380000 | 2024-09-16 1:03PM EDT | 380.00 | 0.62 | 0.15 | 5.30 | 0.00 | - | 4 | 137 | 57.03% |
| TMO250117P00390000 | 2024-08-28 3:56PM EDT | 390.00 | 0.90 | 0.20 | 1.50 | 0.00 | - | 1 | 118 | 42.00% |
| TMO250117P00400000 | 2024-09-12 3:10PM EDT | 400.00 | 1.10 | 0.30 | 5.50 | 0.00 | - | 4 | 156 | 52.41% |
| TMO250117P00410000 | 2024-09-12 3:51PM EDT | 410.00 | 0.83 | 0.30 | 5.60 | 0.00 | - | 3 | 61 | 50.15% |
| TMO250117P00420000 | 2024-09-17 3:57PM EDT | 420.00 | 0.75 | 0.40 | 5.80 | +0.15 | +25.00% | 3 | 439 | 48.14% |
| TMO250117P00430000 | 2024-09-17 3:57PM EDT | 430.00 | 1.31 | 0.55 | 1.60 | -0.89 | -40.45% | 3 | 366 | 34.43% |
| TMO250117P00440000 | 2024-09-13 11:21AM EDT | 440.00 | 1.42 | 0.85 | 2.05 | 0.00 | - | 4 | 137 | 34.12% |
| TMO250117P00450000 | 2024-09-17 10:05AM EDT | 450.00 | 1.66 | 0.95 | 2.35 | -1.59 | -48.92% | 7 | 226 | 33.08% |
| TMO250117P00460000 | 2024-09-12 3:55PM EDT | 460.00 | 2.25 | 1.35 | 3.40 | 0.00 | - | 1 | 182 | 33.81% |
| TMO250117P00470000 | 2024-09-17 12:49PM EDT | 470.00 | 2.50 | 1.70 | 6.10 | +0.50 | +25.00% | 10 | 140 | 36.98% |
| TMO250117P00480000 | 2024-09-13 11:21AM EDT | 480.00 | 3.17 | 2.65 | 3.60 | 0.00 | - | 2 | 199 | 30.13% |
| TMO250117P00490000 | 2024-09-16 12:31PM EDT | 490.00 | 3.50 | 3.20 | 4.00 | 0.00 | - | 6 | 567 | 28.88% |
| TMO250117P00500000 | 2024-09-16 3:49PM EDT | 500.00 | 4.00 | 3.50 | 4.90 | 0.00 | - | 1 | 472 | 28.38% |
| TMO250117P00510000 | 2024-09-16 10:15AM EDT | 510.00 | 5.30 | 4.80 | 5.60 | 0.00 | - | 17 | 243 | 27.34% |
| TMO250117P00520000 | 2024-09-13 12:00PM EDT | 520.00 | 6.10 | 5.60 | 7.90 | 0.00 | - | 7 | 1,023 | 28.24% |
| TMO250117P00530000 | 2024-09-12 12:38PM EDT | 530.00 | 7.50 | 6.90 | 8.40 | 0.00 | - | 1 | 260 | 26.53% |
| TMO250117P00540000 | 2024-09-12 12:39PM EDT | 540.00 | 8.90 | 8.60 | 9.20 | 0.00 | - | 1 | 342 | 25.08% |
| TMO250117P00550000 | 2024-09-17 10:56AM EDT | 550.00 | 10.10 | 10.20 | 11.20 | +0.21 | +2.12% | 50 | 492 | 24.70% |
| TMO250117P00560000 | 2024-09-17 2:22PM EDT | 560.00 | 12.30 | 12.30 | 13.10 | -0.14 | -1.13% | 3 | 568 | 23.93% |
| TMO250117P00570000 | 2024-09-16 10:13AM EDT | 570.00 | 15.10 | 14.70 | 15.50 | 0.00 | - | 3 | 847 | 23.33% |
| TMO250117P00580000 | 2024-09-12 2:51PM EDT | 580.00 | 17.00 | 17.40 | 18.60 | 0.00 | - | 2 | 555 | 22.99% |
| TMO250117P00590000 | 2024-09-13 2:38PM EDT | 590.00 | 20.61 | 20.60 | 23.80 | 0.00 | - | 7 | 261 | 23.89% |
| TMO250117P00600000 | 2024-09-17 1:19PM EDT | 600.00 | 24.60 | 24.20 | 25.10 | +1.60 | +6.96% | 8 | 464 | 21.55% |
| TMO250117P00610000 | 2024-09-16 11:51AM EDT | 610.00 | 28.00 | 28.30 | 29.50 | 0.00 | - | 1 | 78 | 21.15% |
| TMO250117P00620000 | 2024-09-17 12:30PM EDT | 620.00 | 32.00 | 32.90 | 34.30 | -0.70 | -2.14% | 1 | 126 | 20.67% |
| TMO250117P00630000 | 2024-09-12 2:31PM EDT | 630.00 | 36.40 | 38.10 | 39.10 | 0.00 | - | 1 | 50 | 19.79% |
| TMO250117P00640000 | 2024-09-06 10:53AM EDT | 640.00 | 44.90 | 42.60 | 45.70 | 0.00 | - | 1 | 44 | 19.82% |
| TMO250117P00650000 | 2024-09-03 1:43PM EDT | 650.00 | 52.70 | 49.30 | 55.00 | 0.00 | - | 1 | 6 | 21.61% |
| TMO250117P00660000 | 2024-09-03 1:43PM EDT | 660.00 | 59.70 | 53.50 | 59.10 | 0.00 | - | 1 | 2 | 18.84% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 145.80 | 153.30 | 0.00 | - | 3 | 0 | 80.29% |
| TMO250117P00690000 | 2024-01-29 3:15PM EDT | 690.00 | 135.44 | 116.00 | 123.00 | 0.00 | - | - | 0 | 51.46% |
| TMO250117P00700000 | 2024-07-02 12:43PM EDT | 700.00 | 164.00 | 79.80 | 85.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.