U.S. markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
584.05-0.98 (-0.17%)
Al cierre: 04:00PM EDT
584.05 0.00 (0.00%)
Fuera de horario: 05:46PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240621C002200002024-02-08 4:02PM EDT220.00333.95376.00385.300.00-11300.00%
TMO240621C002400002023-10-25 9:31AM EDT240.00201.000.000.000.00--00.00%
TMO240621C002600002024-03-01 4:55PM EDT260.00321.12320.40329.000.00-12131.64%
TMO240621C002700002023-10-25 11:56AM EDT270.00170.30224.00232.500.00-400.00%
TMO240621C003100002023-12-05 2:48PM EDT310.00190.04231.50239.000.00--40.00%
TMO240621C003200002023-11-10 11:50AM EDT320.00132.92175.50185.000.00--10.00%
TMO240621C003300002023-11-10 11:49AM EDT330.00125.06166.10176.000.00--10.00%
TMO240621C003400002023-11-10 11:50AM EDT340.00115.54156.50166.000.00--20.00%
TMO240621C003500002023-12-11 3:53PM EDT350.00155.49198.00207.000.00--20.00%
TMO240621C004000002024-02-15 3:09PM EDT400.00160.30186.00194.900.00-10105.29%
TMO240621C004100002023-12-22 10:30AM EDT410.00132.36137.80146.000.00-110.00%
TMO240621C004200002023-11-09 1:51PM EDT420.0062.4089.1094.200.00-560.00%
TMO240621C004300002024-03-21 11:15AM EDT430.00162.70116.50124.300.00-961450.00%
TMO240621C004400002024-05-10 9:30AM EDT440.00143.05141.00150.000.00-1559.42%
TMO240621C004500002024-03-12 1:10PM EDT450.00152.93125.30135.000.00-13451.27%
TMO240621C004600002024-05-16 10:16AM EDT460.00140.00121.00130.000.00-1451.56%
TMO240621C004700002024-03-04 1:18PM EDT470.00118.47109.30116.600.00-54653.98%
TMO240621C004800002024-03-28 1:29PM EDT480.00108.3094.00103.000.00-1500.00%
TMO240621C004900002024-05-16 10:14AM EDT490.00110.0091.00100.700.00-212960.06%
TMO240621C005000002024-05-23 10:51AM EDT500.0089.2581.0090.600.00-115754.88%
TMO240621C005100002024-05-07 12:24PM EDT510.0069.6071.0080.300.00-17149.20%
TMO240621C005200002024-04-29 9:52AM EDT520.0059.7061.1070.800.00-411445.64%
TMO240621C005300002024-05-10 9:44AM EDT530.0063.5052.1059.700.00-211738.03%
TMO240621C005400002024-05-17 9:30AM EDT540.0057.7242.1048.700.00-38630.81%
TMO240621C005500002024-05-24 10:09AM EDT550.0037.1335.5038.70-10.87-22.65%156826.07%
TMO240621C005600002024-05-24 10:07AM EDT560.0028.8027.3029.40-4.80-14.29%228722.57%
TMO240621C005700002024-05-24 1:34PM EDT570.0020.3120.0024.00-16.74-45.18%224125.10%
TMO240621C005800002024-05-22 3:53PM EDT580.0013.2014.0014.70-6.20-31.96%1032719.55%
TMO240621C005900002024-05-24 3:42PM EDT590.008.008.5011.40-2.60-24.53%731621.86%
TMO240621C006000002024-05-24 1:40PM EDT600.004.624.806.30-1.98-30.00%661519.44%
TMO240621C006100002024-05-24 1:48PM EDT610.002.372.255.00-1.23-34.17%1344421.85%
TMO240621C006200002024-05-24 2:27PM EDT620.001.301.052.70-0.85-39.53%1995120.82%
TMO240621C006300002024-05-23 3:14PM EDT630.001.670.453.500.00-556726.53%
TMO240621C006400002024-05-22 1:07PM EDT640.000.750.201.100.00-756022.05%
TMO240621C006500002024-05-23 3:26PM EDT650.000.350.200.50-0.10-22.22%127821.29%
TMO240621C006600002024-05-17 1:58PM EDT660.000.420.152.950.00-731534.92%
TMO240621C006700002024-05-15 10:00AM EDT670.000.450.150.400.00-59325.15%
TMO240621C006800002024-05-22 9:30AM EDT680.000.100.150.550.00-12428.83%
TMO240621C006900002024-04-10 2:40PM EDT690.001.200.102.850.00-28143.30%
TMO240621C007000002024-05-23 1:40PM EDT700.000.120.050.800.00-13835.45%
TMO240621C007100002024-05-15 3:11PM EDT710.000.320.102.800.00-25448.46%
TMO240621C007200002024-05-15 3:11PM EDT720.000.050.004.100.00-18855.96%
TMO240621C007400002024-02-26 1:06PM EDT740.000.510.101.450.00-14448.91%
TMO240621C007600002024-03-13 12:54PM EDT760.000.780.001.500.00-15053.56%
TMO240621C007800002024-01-17 11:31AM EDT780.000.500.001.500.00-1651.44%
TMO240621C008000002024-03-06 10:57AM EDT800.000.930.001.500.00-4555.13%
TMO240621C008200002024-05-23 9:56AM EDT820.000.050.001.500.00-12358.67%
TMO240621C008400002024-05-08 11:05AM EDT840.000.010.003.900.00-34172.49%
TMO240621C008600002024-05-09 11:08AM EDT860.000.050.000.400.00-14655.27%
TMO240621C008800002024-05-24 10:34AM EDT880.000.050.000.100.00-950950.59%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240621P002200002023-12-18 2:17PM EDT220.000.100.004.300.00-14188.09%
TMO240621P002300002023-12-18 2:17PM EDT230.000.200.004.300.00-24180.22%
TMO240621P002400002024-01-16 10:33AM EDT240.000.110.001.500.00-1114146.58%
TMO240621P002500002023-12-18 2:19PM EDT250.000.300.004.400.00-512166.14%
TMO240621P002600002024-01-09 12:25PM EDT260.000.250.001.100.00-1133128.81%
TMO240621P002700002023-10-11 2:42PM EDT270.001.200.205.500.00-132159.94%
TMO240621P002800002024-03-18 2:54PM EDT280.000.150.000.300.00-168100.98%
TMO240621P002900002024-02-28 4:40PM EDT290.000.250.054.800.00-118142.33%
TMO240621P003000002024-05-13 12:27PM EDT300.000.050.000.200.00-104188.28%
TMO240621P003100002024-02-26 2:01PM EDT310.000.680.054.800.00-119130.32%
TMO240621P003200002024-05-10 2:38PM EDT320.000.050.000.100.00-303275.20%
TMO240621P003300002024-05-16 12:42PM EDT330.000.100.004.300.00-115116.38%
TMO240621P003400002024-05-17 9:30AM EDT340.000.050.000.400.00-511278.52%
TMO240621P003500002024-05-13 10:48AM EDT350.000.100.000.500.00-4021176.66%
TMO240621P003600002024-02-29 12:15PM EDT360.000.750.051.500.00-116284.84%
TMO240621P003700002024-03-20 2:22PM EDT370.000.250.200.650.00-214173.93%
TMO240621P003800002024-05-16 12:39PM EDT380.000.150.000.500.00-29365.38%
TMO240621P003900002024-04-18 2:31PM EDT390.001.350.055.100.00-115589.67%
TMO240621P004000002024-05-07 9:30AM EDT400.000.100.000.500.00-29958.30%
TMO240621P004100002024-05-09 11:39AM EDT410.000.490.004.300.00-113077.38%
TMO240621P004200002024-04-29 1:15PM EDT420.000.700.003.900.00-2419271.53%
TMO240621P004300002024-05-08 3:20PM EDT430.000.420.003.900.00-226367.26%
TMO240621P004400002024-05-03 3:48PM EDT440.000.500.004.300.00-314764.36%
TMO240621P004500002024-05-21 2:01PM EDT450.000.190.003.900.00-116558.92%
TMO240621P004600002024-05-21 2:01PM EDT460.000.140.001.500.00-116651.94%
TMO240621P004700002024-05-20 11:18AM EDT470.000.240.000.650.00-416341.16%
TMO240621P004800002024-05-20 1:54PM EDT480.000.160.051.500.00-135644.23%
TMO240621P004900002024-05-23 10:34AM EDT490.000.150.100.600.00-219933.91%
TMO240621P005000002024-05-24 2:11PM EDT500.000.250.150.95+0.05+25.00%844533.34%
TMO240621P005100002024-05-24 2:10PM EDT510.000.300.201.450.00-544432.67%
TMO240621P005200002024-05-23 10:52AM EDT520.000.400.251.500.00-322229.17%
TMO240621P005300002024-05-23 10:36AM EDT530.000.850.651.20+0.25+41.67%233524.08%
TMO240621P005400002024-05-23 10:43AM EDT540.000.961.051.250.00-1160920.63%
TMO240621P005500002024-05-22 2:37PM EDT550.001.451.701.950.00-41,03419.20%
TMO240621P005600002024-05-22 3:30PM EDT560.002.301.603.200.00-160318.07%
TMO240621P005700002024-05-24 3:14PM EDT570.005.604.906.60+0.10+1.82%1131419.42%
TMO240621P005800002024-05-24 2:39PM EDT580.009.308.108.60+1.10+13.41%1128216.33%
TMO240621P005900002024-05-24 3:04PM EDT590.0014.3010.7013.70+7.10+98.61%4322016.13%
TMO240621P006000002024-05-23 3:57PM EDT600.0020.0016.5020.800.00-25016.89%
TMO240621P006100002024-05-17 10:05AM EDT610.0022.0026.0029.200.00-21418.24%
TMO240621P006200002024-01-30 3:12PM EDT620.0059.2050.9057.500.00-1255.34%
TMO240621P006300002024-01-04 1:26PM EDT630.0095.8075.2083.300.00-12179.44%
TMO240621P006500002023-07-24 1:01PM EDT650.0086.40103.30110.500.00--0101.59%
TMO240621P006600002023-07-27 3:49PM EDT660.0099.00114.00122.400.00--0108.38%
TMO240621P006700002024-01-31 1:49PM EDT670.00126.0089.0098.000.00--050.54%