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:
Precio de ejercicio:570.00
Opciones de comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240726C00570000 | 2024-07-26 10:22AM EDT | 2024-07-26 | 38.68 | 32.40 | 41.50 | +12.18 | +45.96% | 9 | 38 | 136.63% |
| TMO240802C00570000 | 2024-07-25 12:07PM EDT | 2024-08-02 | 40.28 | 35.60 | 41.80 | +11.28 | +38.90% | 3 | 78 | 49.57% |
| TMO240809C00570000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 39.70 | 37.00 | 42.90 | +10.80 | +37.37% | 1 | 9 | 39.44% |
| TMO240816C00570000 | 2024-07-26 10:08AM EDT | 2024-08-16 | 44.80 | 39.30 | 43.50 | +12.83 | +40.13% | 5 | 246 | 33.97% |
| TMO240823C00570000 | 2024-07-25 9:37AM EDT | 2024-08-23 | 21.89 | 38.20 | 44.40 | 0.00 | - | 1 | 0 | 31.37% |
| TMO240830C00570000 | 2024-07-23 11:19AM EDT | 2024-08-30 | 11.90 | 40.00 | 48.50 | 0.00 | - | - | 1 | 34.99% |
| TMO240906C00570000 | 2024-07-26 9:49AM EDT | 2024-09-06 | 50.72 | 41.10 | 48.70 | +14.69 | +40.77% | - | - | 32.31% |
| TMO240920C00570000 | 2024-07-26 2:11PM EDT | 2024-09-20 | 50.70 | 45.40 | 49.30 | +10.70 | +26.75% | 8 | 176 | 28.82% |
| TMO241220C00570000 | 2024-07-26 3:48PM EDT | 2024-12-20 | 63.70 | 63.50 | 66.50 | +8.26 | +14.90% | 9 | 108 | 30.51% |
| TMO250117C00570000 | 2024-07-18 3:37PM EDT | 2025-01-17 | 30.30 | 66.80 | 70.90 | 0.00 | - | 1 | 187 | 30.82% |
| TMO250321C00570000 | 2024-06-25 11:01AM EDT | 2025-03-21 | 47.90 | 65.00 | 70.30 | 0.00 | - | - | 5 | 26.11% |
| TMO250620C00570000 | 2024-07-18 11:38AM EDT | 2025-06-20 | 51.40 | 85.00 | 93.00 | 0.00 | - | 2 | 3 | 32.80% |
| TMO260116C00570000 | 2024-07-18 11:44AM EDT | 2026-01-16 | 70.70 | 108.10 | 114.40 | 0.00 | - | 2 | 25 | 33.37% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240726P00570000 | 2024-07-25 10:55AM EDT | 2024-07-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 20 | 51.37% |
| TMO240802P00570000 | 2024-06-13 2:33PM EDT | 2024-08-02 | 16.30 | 24.40 | 29.90 | 0.00 | - | 1 | 1 | 124.51% |
| TMO240809P00570000 | 2024-07-25 2:26PM EDT | 2024-08-09 | 1.00 | 0.15 | 1.35 | -0.81 | -44.75% | 1 | 19 | 24.20% |
| TMO240816P00570000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 1.81 | 1.70 | 2.15 | -1.09 | -37.59% | 6 | 175 | 22.84% |
| TMO240823P00570000 | 2024-07-25 2:24PM EDT | 2024-08-23 | 3.30 | 1.85 | 4.20 | -0.30 | -8.33% | 3 | 16 | 25.02% |
| TMO240906P00570000 | 2024-07-25 11:36AM EDT | 2024-09-06 | 4.90 | 2.10 | 6.00 | -0.60 | -10.91% | - | - | 23.71% |
| TMO240920P00570000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 6.80 | 6.60 | 7.20 | -1.26 | -15.63% | 17 | 550 | 22.30% |
| TMO241220P00570000 | 2024-07-24 3:55PM EDT | 2024-12-20 | 15.45 | 15.60 | 17.30 | -11.30 | -42.24% | 1 | 563 | 21.80% |
| TMO250117P00570000 | 2024-07-26 3:43PM EDT | 2025-01-17 | 17.40 | 17.20 | 19.60 | -2.50 | -12.56% | 5 | 955 | 21.55% |
| TMO250321P00570000 | 2024-07-25 9:34AM EDT | 2025-03-21 | 31.28 | 21.40 | 23.80 | 0.00 | - | 13 | 17 | 20.90% |
| TMO250620P00570000 | 2024-07-23 12:43PM EDT | 2025-06-20 | 45.80 | 24.40 | 32.90 | 0.00 | - | 4 | 8 | 22.12% |
| TMO260116P00570000 | 2024-07-25 12:37PM EDT | 2026-01-16 | 38.98 | 37.80 | 41.50 | -0.42 | -1.07% | 1 | 181 | 20.45% |
© 2024 Yahoo. Todos los derechos reservados.