U.S. markets close in 4 hours 20 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
549.30-5.76 (-1.04%)
A partir del 11:39AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240719C003100002024-07-16 1:11PM EDT310.00243.20236.10244.300.00-18380.47%
TMO240719C005100002024-07-16 1:22PM EDT510.0044.2138.2044.200.00-31084.40%
TMO240719C005200002024-07-16 1:27PM EDT520.0034.0129.1034.500.00-7374.67%
TMO240719C005250002024-07-09 12:49PM EDT525.0013.0023.0029.100.00--558.20%
TMO240719C005275002024-07-09 3:04PM EDT527.5010.2021.9026.400.00--4560.01%
TMO240719C005300002024-07-17 3:09PM EDT530.0027.5919.1024.000.00-211754.59%
TMO240719C005325002024-07-11 2:30PM EDT532.5017.1018.1021.000.00--3054.37%
TMO240719C005350002024-07-16 10:17AM EDT535.0017.6516.0020.000.00-326356.98%
TMO240719C005375002024-07-12 10:18AM EDT537.5015.0014.0017.300.00--8752.82%
TMO240719C005400002024-07-17 9:42AM EDT540.0016.8012.0015.600.00-120351.84%
TMO240719C005425002024-07-12 3:24PM EDT542.5011.8210.3012.900.00--3156.45%
TMO240719C005450002024-07-17 2:55PM EDT545.0014.678.9011.200.00-425454.99%
TMO240719C005475002024-07-18 10:08AM EDT547.5011.107.009.90-0.90-7.50%11655.40%
TMO240719C005500002024-07-17 1:52PM EDT550.008.206.108.60-1.80-18.00%5243855.12%
TMO240719C005525002024-07-16 10:10AM EDT552.506.785.106.000.00-101746.05%
TMO240719C005550002024-07-18 10:26AM EDT555.004.803.905.00-2.19-31.33%320746.05%
TMO240719C005575002024-07-17 1:40PM EDT557.505.603.204.600.00-716449.22%
TMO240719C005600002024-07-18 9:53AM EDT560.004.502.452.95+0.10+2.27%2949443.02%
TMO240719C005625002024-07-17 1:56PM EDT562.503.801.752.800.00-511246.66%
TMO240719C005650002024-07-17 1:59PM EDT565.002.821.302.050.00-21223844.95%
TMO240719C005675002024-07-17 1:56PM EDT567.502.300.151.550.00-74344.37%
TMO240719C005700002024-07-18 9:31AM EDT570.000.840.601.25-1.06-55.79%726944.97%
TMO240719C005725002024-07-16 11:44AM EDT572.500.640.351.000.00-222145.51%
TMO240719C005750002024-07-17 1:02PM EDT575.001.440.350.900.00-1137347.51%
TMO240719C005775002024-07-17 11:42AM EDT577.500.950.700.000.00---12.50%
TMO240719C005800002024-07-18 10:07AM EDT580.000.700.200.700.00-3023850.76%
TMO240719C005825002024-07-16 3:45PM EDT582.500.260.400.000.00---12.50%
TMO240719C005850002024-07-17 9:56AM EDT585.000.750.000.850.00-21451.03%
TMO240719C005875002024-07-17 10:28AM EDT587.500.380.050.700.00-1652.49%
TMO240719C005900002024-07-18 10:47AM EDT590.000.350.100.85-0.05-12.50%2215857.72%
TMO240719C005950002024-07-12 10:12AM EDT595.000.370.050.500.00-3057.13%
TMO240719C006000002024-07-18 9:34AM EDT600.000.350.050.50+0.20+133.33%137062.01%
TMO240719C006050002024-07-18 10:00AM EDT605.000.050.051.15-1.47-96.71%6376.76%
TMO240719C006100002024-07-08 9:58AM EDT610.000.350.051.100.00-17781.30%
TMO240719C006150002024-07-18 9:59AM EDT615.000.050.051.300.00-2289.01%
TMO240719C006200002024-07-15 3:49PM EDT620.000.110.051.250.00-117793.41%
TMO240719C006250002024-07-17 3:48PM EDT625.000.110.000.400.00-1481.25%
TMO240719C006300002024-07-17 12:59PM EDT630.000.050.000.050.00-65367.19%
TMO240719C006400002024-07-16 9:59AM EDT640.000.050.001.500.00-43132115.63%
TMO240719C006500002024-07-10 11:14AM EDT650.000.050.000.300.00-12298.05%
TMO240719C006600002024-06-05 3:55PM EDT660.000.800.004.300.00-23165.23%
TMO240719C006700002024-07-17 9:32AM EDT670.000.050.000.200.00-1823107.81%
TMO240719C006800002024-07-12 12:23PM EDT680.000.050.000.200.00-69114.84%
TMO240719C006900002024-07-03 12:05PM EDT690.000.050.000.400.00-33132.03%
TMO240719C007000002024-07-11 10:31AM EDT700.000.190.000.000.00-101150.00%
TMO240719C007100002024-06-21 3:20PM EDT710.000.350.001.500.00-22176.07%
TMO240719C007200002024-06-18 3:54PM EDT720.000.290.000.500.00-18157.32%
TMO240719C007300002024-07-08 9:42AM EDT730.000.080.001.500.00-3340191.60%
TMO240719C007400002024-07-03 10:07AM EDT740.000.050.001.500.00--3199.12%
TMO240719C007500002024-07-01 10:55AM EDT750.000.050.000.400.00-515172.66%
TMO240719C007700002024-06-27 10:17AM EDT770.000.050.000.200.00--13171.48%
TMO240719C007800002024-06-28 9:47AM EDT780.000.050.000.150.00-55172.27%
TMO240719C008000002024-05-29 10:41AM EDT800.000.050.004.800.00--3292.72%
TMO240719C008200002024-06-21 9:55AM EDT820.000.050.000.050.00-410175.78%
TMO240719C008300002024-06-21 9:55AM EDT830.000.050.001.300.00-44255.27%
TMO240719C008400002024-06-20 10:17AM EDT840.000.050.000.050.00--48185.16%
TMO240719C008500002024-06-20 10:17AM EDT850.000.050.000.050.00-5859189.84%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240719P003100002024-06-20 2:48PM EDT310.000.050.000.250.00-59295.31%
TMO240719P003200002024-06-25 11:00AM EDT320.000.050.000.050.00--37240.63%
TMO240719P003400002024-06-27 9:57AM EDT340.000.050.000.050.00-121215.63%
TMO240719P003500002024-06-27 9:59AM EDT350.000.050.000.050.00-5597203.13%
TMO240719P003600002024-06-26 2:55PM EDT360.000.050.000.050.00--95190.63%
TMO240719P003800002024-07-12 10:04AM EDT380.000.050.000.050.00--20168.75%
TMO240719P004000002024-07-12 10:16AM EDT400.000.050.000.050.00-2021146.88%
TMO240719P004100002024-07-17 9:34AM EDT410.000.050.000.050.00-261135.94%
TMO240719P004200002024-07-17 9:34AM EDT420.000.050.000.050.00-142125.78%
TMO240719P004300002024-07-16 9:44AM EDT430.000.050.000.050.00-1430115.63%
TMO240719P004400002024-07-16 3:51PM EDT440.000.050.000.050.00-14105.47%
TMO240719P004500002024-07-18 9:35AM EDT450.000.050.000.050.00-203295.31%
TMO240719P004550002024-07-18 9:37AM EDT455.000.050.000.050.00-503190.63%
TMO240719P004600002024-07-15 12:13PM EDT460.000.050.000.05-0.05-50.00%23385.94%
TMO240719P004650002024-07-17 11:42AM EDT465.000.050.000.05-0.05-50.00%10381.25%
TMO240719P004700002024-07-17 3:45PM EDT470.000.070.051.150.00-19116.06%
TMO240719P004750002024-07-17 1:29PM EDT475.000.130.000.500.00-24594.73%
TMO240719P004800002024-07-15 11:57AM EDT480.000.150.050.300.00-1784.38%
TMO240719P004900002024-07-11 10:54AM EDT490.000.850.050.550.00-11179.39%
TMO240719P005000002024-07-17 12:12PM EDT500.000.370.050.700.00-25270.07%
TMO240719P005050002024-07-15 2:14PM EDT505.000.260.050.450.00-151559.47%
TMO240719P005100002024-07-17 3:49PM EDT510.000.200.200.550.00-39157.67%
TMO240719P005150002024-07-11 11:38AM EDT515.001.100.201.200.00--1958.64%
TMO240719P005200002024-07-16 9:56AM EDT520.000.420.250.700.00-1115451.73%
TMO240719P005225002024-07-12 10:18AM EDT522.501.100.051.500.00--3859.40%
TMO240719P005250002024-07-17 1:16PM EDT525.000.770.300.800.00-120146.27%
TMO240719P005275002024-07-16 2:27PM EDT527.500.530.350.900.00-13344.02%
TMO240719P005300002024-07-18 10:51AM EDT530.000.770.551.05+0.02+2.67%222942.11%
TMO240719P005325002024-07-17 9:36AM EDT532.501.340.651.300.00-11840.92%
TMO240719P005350002024-07-18 10:19AM EDT535.000.921.101.60-0.08-8.00%117239.64%
TMO240719P005375002024-07-17 12:42PM EDT537.501.461.652.050.00-510539.00%
TMO240719P005400002024-07-18 11:07AM EDT540.002.080.952.60+0.34+19.54%426838.34%
TMO240719P005425002024-07-17 12:46PM EDT542.502.002.453.400.00-717438.57%
TMO240719P005450002024-07-17 12:25PM EDT545.002.792.704.500.00-314839.75%
TMO240719P005475002024-07-18 9:30AM EDT547.503.564.205.30+0.45+14.47%24638.03%
TMO240719P005500002024-07-18 11:22AM EDT550.005.605.206.00+1.31+30.54%861,02434.77%
TMO240719P005525002024-07-17 1:38PM EDT552.504.806.307.300.00-23534.14%
TMO240719P005550002024-07-17 2:48PM EDT555.005.528.008.700.00-204732.97%
TMO240719P005575002024-07-17 1:31PM EDT557.507.609.1011.500.00-275340.43%
TMO240719P005600002024-07-18 11:22AM EDT560.0011.709.4013.00+3.25+45.14%274438.14%
TMO240719P005625002024-07-12 3:26PM EDT562.5015.6012.3014.800.00-31336.79%
TMO240719P005650002024-07-12 3:26PM EDT565.0017.5514.2017.000.00-3937.99%
TMO240719P005675002024-06-26 2:35PM EDT567.5013.3015.9019.000.00--136.06%
TMO240719P005700002024-07-16 11:50AM EDT570.0021.0018.7021.800.00-413843.24%
TMO240719P005725002024-07-12 9:59AM EDT572.5030.9020.6025.900.00-1163.11%
TMO240719P005750002024-06-28 11:00AM EDT575.0022.5722.0027.600.00-1159.33%
TMO240719P005800002024-06-24 9:51AM EDT580.0020.0726.2031.900.00-14458.23%
TMO240719P005900002024-06-27 10:48AM EDT590.0035.2236.0043.000.00-12285.16%
TMO240719P006000002024-05-23 2:41PM EDT600.0021.8031.5037.600.00-670.00%
TMO240719P006100002024-06-17 12:20PM EDT610.0043.3551.2058.100.00-200.00%