U.S. markets closed
F S&P 500
5,060.25 -6.75 (-0.13%) F Dow Jones
38,000.00 +7.00 (+0.02%) F Nasdaq
17,510.50 -60.75 (-0.35%) E-mini Russell 2000 Index Futur
1,984.10 -1.50 (-0.08%) Petróleo
81.21 -0.72 (-0.88%) Oro
2,298.20 -4.70 (-0.20%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 36.70 | 43.90 | 0.00 | - | - | 1 | 50.80% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 28.40 | 34.40 | 0.00 | - | - | 2 | 44.09% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 19.80 | 22.80 | 0.00 | - | 2 | 3 | 29.77% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 13.20 | 14.50 | 0.00 | - | 1 | 4 | 25.52% |
| TMO240510C00565000 | 2024-04-26 12:27PM EDT | 565.00 | 14.23 | 9.70 | 11.00 | 0.00 | - | 2 | 4 | 24.09% |
| TMO240510C00567500 | 2024-04-30 3:50PM EDT | 567.50 | 10.40 | 8.50 | 9.40 | -2.70 | -20.61% | 17 | 3 | 23.40% |
| TMO240510C00570000 | 2024-04-30 12:39PM EDT | 570.00 | 9.60 | 7.20 | 8.00 | +2.70 | +39.13% | 1 | 2 | 22.94% |
| TMO240510C00575000 | 2024-04-29 12:17PM EDT | 575.00 | 10.85 | 4.90 | 5.80 | 0.00 | - | 11 | 9 | 22.71% |
| TMO240510C00580000 | 2024-04-26 10:13AM EDT | 580.00 | 4.70 | 3.30 | 4.10 | -1.20 | -20.34% | 1 | 49 | 22.64% |
| TMO240510C00582500 | 2024-04-26 1:51PM EDT | 582.50 | 5.62 | 2.55 | 3.30 | 0.00 | - | 6 | 7 | 22.27% |
| TMO240510C00585000 | 2024-04-26 10:15AM EDT | 585.00 | 3.80 | 1.75 | 2.55 | 0.00 | - | 5 | 5 | 21.69% |
| TMO240510C00587500 | 2024-04-26 1:50PM EDT | 587.50 | 3.40 | 1.50 | 2.10 | 0.00 | - | 102 | 101 | 21.83% |
| TMO240510C00590000 | 2024-04-30 12:28PM EDT | 590.00 | 2.06 | 1.15 | 1.80 | -1.17 | -36.22% | 5 | 12 | 22.31% |
| TMO240510C00595000 | 2024-04-30 3:38PM EDT | 595.00 | 1.07 | 0.65 | 1.05 | -1.23 | -53.48% | 1 | 180 | 21.75% |
| TMO240510C00600000 | 2024-04-26 3:19PM EDT | 600.00 | 1.00 | 0.40 | 0.65 | 0.00 | - | 21 | 61 | 21.88% |
| TMO240510C00605000 | 2024-04-25 3:22PM EDT | 605.00 | 1.00 | 0.20 | 2.60 | 0.00 | - | - | 56 | 35.52% |
| TMO240510C00610000 | 2024-04-30 1:21PM EDT | 610.00 | 0.21 | 0.05 | 2.45 | -0.44 | -67.69% | 2 | 4 | 37.89% |
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 2.10 | 0.00 | - | 2 | 10 | 41.87% |
| TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 56.58% |
| TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 3.90 | 0.00 | - | - | 1 | 51.51% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00460000 | 2024-04-12 1:09PM EDT | 460.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 77.04% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 70.85% |
| TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 3.90 | 0.00 | - | - | 1 | 70.23% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.05 | 3.90 | 0.00 | - | 4 | 6 | 56.89% |
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 4.00 | 0.00 | - | 2 | 45 | 50.29% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 15 | 46 | 35.18% |
| TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.05 | 0.75 | 0.00 | - | - | 2 | 31.30% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.15 | 1.20 | 0.00 | - | 2 | 10 | 31.74% |
| TMO240510P00535000 | 2024-04-29 10:33AM EDT | 535.00 | 0.43 | 0.50 | 1.90 | 0.00 | - | 2 | 22 | 32.53% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.75 | 1.60 | 0.00 | - | 4 | 11 | 27.48% |
| TMO240510P00545000 | 2024-04-25 3:36PM EDT | 545.00 | 1.75 | 1.10 | 2.75 | 0.00 | - | - | 1 | 29.02% |
| TMO240510P00550000 | 2024-04-30 2:32PM EDT | 550.00 | 1.45 | 1.70 | 2.50 | -1.05 | -42.00% | 5 | 215 | 24.10% |
| TMO240510P00555000 | 2024-04-26 10:23AM EDT | 555.00 | 2.48 | 2.55 | 5.80 | 0.00 | - | 6 | 11 | 30.65% |
| TMO240510P00560000 | 2024-04-26 10:08AM EDT | 560.00 | 3.80 | 3.80 | 4.50 | 0.00 | - | 96 | 93 | 21.81% |
| TMO240510P00562500 | 2024-04-30 1:03PM EDT | 562.50 | 3.40 | 4.50 | 5.40 | +0.80 | +30.77% | 1 | 10 | 21.78% |
| TMO240510P00565000 | 2024-04-26 10:08AM EDT | 565.00 | 5.40 | 5.40 | 6.30 | 0.00 | - | 8 | 12 | 21.44% |
| TMO240510P00567500 | 2024-04-24 12:07PM EDT | 567.50 | 8.40 | 6.40 | 7.10 | 0.00 | - | - | 5 | 20.51% |
| TMO240510P00570000 | 2024-04-30 3:59PM EDT | 570.00 | 8.00 | 7.60 | 8.30 | +1.60 | +25.00% | 3 | 17 | 20.33% |
| TMO240510P00572500 | 2024-04-30 3:44PM EDT | 572.50 | 7.90 | 8.80 | 9.70 | +0.20 | +2.60% | 24 | 103 | 20.34% |
| TMO240510P00575000 | 2024-04-29 11:50AM EDT | 575.00 | 6.06 | 10.30 | 11.10 | 0.00 | - | 1 | 17 | 19.99% |
| TMO240510P00580000 | 2024-04-29 11:50AM EDT | 580.00 | 8.27 | 13.40 | 14.80 | 0.00 | - | 1 | 85 | 20.87% |
© 2024 Yahoo. Todos los derechos reservados.