U.S. markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
595.30-1.85 (-0.31%)
Al cierre: 04:00PM EDT
601.99 +6.69 (+1.12%)
Fuera de horario: 06:11PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240920C003700002023-12-28 12:49PM EDT370.00180.45187.20196.000.00-110.00%
TMO240920C004300002024-01-05 1:24PM EDT430.00129.20138.10146.000.00-440.00%
TMO240920C004800002024-01-08 3:57PM EDT480.0095.7097.6099.700.00-1490.00%
TMO240920C004900002024-01-30 12:04PM EDT490.00101.58101.00103.800.00-110.00%
TMO240920C005000002024-04-02 12:06PM EDT500.0091.3585.8089.700.00-11470.00%
TMO240920C005100002024-01-08 3:58PM EDT510.0074.8074.1077.100.00--230.00%
TMO240920C005200002024-03-25 12:45PM EDT520.0078.9075.7082.000.00-61423.65%
TMO240920C005300002024-03-01 12:06PM EDT530.0074.0075.6078.600.00-11128.35%
TMO240920C005400002024-04-26 11:04AM EDT540.0059.6568.1073.200.00-13329.90%
TMO240920C005500002024-05-17 9:30AM EDT550.0063.3860.9064.90+7.15+12.72%37428.49%
TMO240920C005600002024-05-10 9:47AM EDT560.0052.6654.7060.100.00-56729.69%
TMO240920C005700002024-05-13 11:44AM EDT570.0046.7647.9049.900.00-19026.37%
TMO240920C005800002024-05-15 12:27PM EDT580.0046.2741.3043.200.00-19425.54%
TMO240920C005900002024-05-15 12:47PM EDT590.0040.6035.9038.300.00-110625.74%
TMO240920C006000002024-05-17 3:00PM EDT600.0029.7030.3031.10-3.17-9.64%212723.95%
TMO240920C006100002024-05-17 1:54PM EDT610.0024.8025.2026.00-2.70-9.82%1217723.35%
TMO240920C006200002024-05-17 2:23PM EDT620.0019.8020.9021.40-3.30-14.29%1415522.75%
TMO240920C006300002024-05-17 1:44PM EDT630.0016.6016.6018.70-2.30-12.17%522323.23%
TMO240920C006400002024-05-15 10:41AM EDT640.0014.7513.1015.000.00-38722.62%
TMO240920C006500002024-05-17 2:45PM EDT650.0010.5010.4011.80-1.20-10.26%210322.03%
TMO240920C006600002024-05-17 9:36AM EDT660.008.147.908.90-0.44-5.13%112521.27%
TMO240920C006700002024-05-17 2:07PM EDT670.005.986.106.60-0.22-3.55%76720.62%
TMO240920C006800002024-05-16 3:29PM EDT680.005.404.305.000.00-312220.32%
TMO240920C006900002024-05-14 12:55PM EDT690.003.503.103.900.00-5615120.29%
TMO240920C007000002024-05-17 12:27PM EDT700.002.502.002.90-0.50-16.67%25620.06%
TMO240920C007200002024-05-15 3:38PM EDT720.001.840.551.950.00-56120.64%
TMO240920C007400002024-05-09 10:53AM EDT740.000.600.251.600.00-51422.00%
TMO240920C007600002024-03-21 10:40AM EDT760.001.780.353.400.00-1928.21%
TMO240920C007800002024-03-18 10:56AM EDT780.001.300.151.500.00-21625.79%
TMO240920C008000002024-04-05 9:55AM EDT800.000.800.002.950.00-11031.56%
TMO240920C008200002024-03-08 3:31PM EDT820.001.830.051.450.00-4529.35%
TMO240920C008400002024-05-15 9:30AM EDT840.000.050.001.000.00-238229.28%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO240920P002800002024-02-07 1:08PM EDT280.000.200.001.500.00-1259.45%
TMO240920P002900002024-01-04 2:19PM EDT290.001.210.004.600.00--068.09%
TMO240920P003000002024-01-08 11:29AM EDT300.000.750.004.600.00--165.23%
TMO240920P003200002024-02-13 3:59PM EDT320.000.650.001.500.00--255.46%
TMO240920P003300002024-02-13 4:00PM EDT330.001.030.001.000.00-2249.66%
TMO240920P003400002024-04-15 3:21PM EDT340.000.990.055.000.00-4655.65%
TMO240920P003500002024-01-04 4:36PM EDT350.003.400.105.500.00--254.24%
TMO240920P003600002024-03-04 1:56PM EDT360.000.890.154.800.00-2550.53%
TMO240920P003700002024-04-26 3:10PM EDT370.000.500.105.200.00-190656.57%
TMO240920P003800002024-02-01 2:54PM EDT380.002.350.004.800.00-101252.93%
TMO240920P003900002024-05-09 9:30AM EDT390.001.000.103.200.00-12245.98%
TMO240920P004000002024-04-09 10:41AM EDT400.001.630.404.700.00-11847.70%
TMO240920P004100002024-05-01 2:46PM EDT410.001.250.201.500.00-211835.60%
TMO240920P004200002024-04-30 11:34AM EDT420.002.880.251.500.00-12633.63%
TMO240920P004300002024-05-10 1:59PM EDT430.000.910.251.450.00-12731.50%
TMO240920P004400002024-05-13 1:49PM EDT440.001.600.351.550.00-12829.99%
TMO240920P004500002024-05-09 10:07AM EDT450.001.900.401.700.00-299028.63%
TMO240920P004600002024-05-08 3:49PM EDT460.002.450.551.950.00-130427.52%
TMO240920P004700002024-05-08 3:49PM EDT470.003.000.752.250.00-16926.45%
TMO240920P004800002024-05-16 10:20AM EDT480.001.701.452.000.00-18023.91%
TMO240920P004900002024-05-14 10:00AM EDT490.002.351.852.400.00-114123.00%
TMO240920P005000002024-05-16 1:53PM EDT500.002.801.303.000.00-212222.32%
TMO240920P005100002024-05-13 10:27AM EDT510.004.300.753.700.00-215121.57%
TMO240920P005200002024-05-15 1:43PM EDT520.004.052.804.700.00-118621.03%
TMO240920P005300002024-05-15 1:43PM EDT530.005.162.705.800.00-123420.32%
TMO240920P005400002024-05-13 11:12AM EDT540.008.306.707.200.00-2423219.66%
TMO240920P005500002024-05-15 1:33PM EDT550.008.228.509.100.00-1525219.20%
TMO240920P005600002024-05-16 2:55PM EDT560.0010.606.8011.300.00-28118.63%
TMO240920P005700002024-05-16 3:13PM EDT570.0013.6013.3014.200.00-650218.27%
TMO240920P005800002024-05-15 1:15PM EDT580.0015.6015.8017.500.00-16217.79%
TMO240920P005900002024-05-16 3:14PM EDT590.0020.3020.4021.500.00-97217.40%
TMO240920P006000002024-05-17 3:45PM EDT600.0025.2024.7025.70+0.80+3.28%410316.70%
TMO240920P006100002024-05-16 3:28PM EDT610.0028.9029.7030.500.00-719015.93%
TMO240920P006200002024-05-15 10:11AM EDT620.0034.1035.4036.10+34.10--315.20%
TMO240920P006400002024-05-07 11:47AM EDT640.0067.0548.1053.900.00--517.77%
TMO240920P006800002024-03-08 1:11PM EDT680.0083.1096.60103.800.00-1134.09%
TMO240920P006900002024-03-04 1:39PM EDT690.00109.93109.20118.900.00-4040.20%