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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 550.00 | 53.69 | 62.40 | 67.80 | 0.00 | - | 1 | 1 | 31.53% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 560.00 | 43.02 | 56.70 | 59.00 | 0.00 | - | - | 20 | 29.38% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 570.00 | 40.97 | 50.90 | 52.80 | 0.00 | - | 15 | 35 | 28.58% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 580.00 | 49.00 | 45.20 | 47.40 | 0.00 | - | 3 | 9 | 28.06% |
| TMO241220C00590000 | 2024-04-22 3:08PM EDT | 590.00 | 34.50 | 38.40 | 42.10 | 0.00 | - | - | 5 | 27.44% |
| TMO241220C00600000 | 2024-05-03 12:52PM EDT | 600.00 | 38.00 | 35.30 | 37.00 | -1.50 | -3.80% | 1 | 34 | 26.76% |
| TMO241220C00610000 | 2024-04-25 3:33PM EDT | 610.00 | 35.30 | 31.10 | 33.00 | 0.00 | - | - | 92 | 26.52% |
| TMO241220C00620000 | 2024-04-23 12:52PM EDT | 620.00 | 33.50 | 27.10 | 28.90 | 0.00 | - | - | 11 | 26.05% |
| TMO241220C00630000 | 2024-05-02 12:50PM EDT | 630.00 | 24.29 | 23.90 | 25.70 | 0.00 | - | 1 | 2 | 25.92% |
| TMO241220C00640000 | 2024-04-25 2:57PM EDT | 640.00 | 23.70 | 17.60 | 22.30 | 0.00 | - | - | 2 | 25.51% |
| TMO241220C00650000 | 2024-04-25 2:10PM EDT | 650.00 | 20.80 | 17.70 | 19.30 | 0.00 | - | - | 7 | 25.16% |
| TMO241220C00670000 | 2024-04-25 2:58PM EDT | 670.00 | 15.40 | 12.40 | 14.10 | 0.00 | - | - | 3 | 24.43% |
| TMO241220C00680000 | 2024-04-23 3:12PM EDT | 680.00 | 14.00 | 10.60 | 11.90 | 0.00 | - | - | 2 | 24.06% |
| TMO241220C00700000 | 2024-04-23 12:15PM EDT | 700.00 | 9.90 | 7.60 | 8.50 | 0.00 | - | - | 1 | 23.57% |
| TMO241220C00720000 | 2024-04-25 10:04AM EDT | 720.00 | 7.30 | 4.70 | 5.90 | 0.00 | - | - | 14 | 23.07% |
| TMO241220C00780000 | 2024-04-30 12:51PM EDT | 780.00 | 2.15 | 1.30 | 2.20 | 0.00 | - | 2 | 3 | 22.90% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00330000 | 2024-04-25 3:45PM EDT | 330.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 46.66% |
| TMO241220P00340000 | 2024-04-25 3:45PM EDT | 340.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.54% |
| TMO241220P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 42.47% |
| TMO241220P00360000 | 2024-04-29 3:42PM EDT | 360.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 40.45% |
| TMO241220P00370000 | 2024-04-29 2:45PM EDT | 370.00 | 1.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 38.48% |
| TMO241220P00380000 | 2024-04-29 2:44PM EDT | 380.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 36.56% |
| TMO241220P00390000 | 2024-04-26 3:16PM EDT | 390.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 34.68% |
| TMO241220P00400000 | 2024-04-25 3:52PM EDT | 400.00 | 3.20 | 0.05 | 6.60 | 0.00 | - | - | 3 | 35.69% |
| TMO241220P00410000 | 2024-04-24 1:56PM EDT | 410.00 | 3.28 | 0.35 | 7.00 | 0.00 | - | - | 5 | 34.34% |
| TMO241220P00450000 | 2024-04-25 3:02PM EDT | 450.00 | 6.30 | 4.70 | 5.50 | 0.00 | - | - | 3 | 25.01% |
| TMO241220P00460000 | 2024-04-25 3:49PM EDT | 460.00 | 7.80 | 5.70 | 6.40 | 0.00 | - | 2 | 4 | 24.38% |
| TMO241220P00480000 | 2024-05-01 3:58PM EDT | 480.00 | 8.40 | 7.90 | 8.60 | 0.00 | - | 26 | 28 | 23.09% |
| TMO241220P00490000 | 2024-05-01 3:34PM EDT | 490.00 | 9.80 | 9.10 | 10.40 | 0.00 | - | 16 | 31 | 22.85% |
| TMO241220P00500000 | 2024-05-01 3:55PM EDT | 500.00 | 12.00 | 10.60 | 11.90 | 0.00 | - | 21 | 22 | 22.15% |
| TMO241220P00510000 | 2024-05-01 3:33PM EDT | 510.00 | 13.10 | 12.70 | 13.90 | 0.00 | - | 16 | 34 | 21.66% |
| TMO241220P00520000 | 2024-05-01 3:35PM EDT | 520.00 | 15.60 | 15.10 | 16.30 | 0.00 | - | 18 | 216 | 21.26% |
| TMO241220P00530000 | 2024-04-26 12:42PM EDT | 530.00 | 19.70 | 17.60 | 18.90 | 0.00 | - | 15 | 42 | 20.79% |
| TMO241220P00540000 | 2024-05-02 10:55AM EDT | 540.00 | 22.30 | 21.20 | 21.90 | 0.00 | - | 9 | 120 | 20.35% |
| TMO241220P00550000 | 2024-04-24 11:48AM EDT | 550.00 | 27.70 | 23.40 | 28.00 | 0.00 | - | - | 43 | 21.50% |
| TMO241220P00560000 | 2024-05-03 1:48PM EDT | 560.00 | 26.95 | 26.90 | 28.60 | -4.47 | -14.23% | 1 | 27 | 19.23% |
| TMO241220P00570000 | 2024-04-23 11:18AM EDT | 570.00 | 35.32 | 30.90 | 33.00 | 0.00 | - | - | 45 | 18.92% |
| TMO241220P00580000 | 2024-04-23 1:03PM EDT | 580.00 | 38.70 | 35.30 | 37.30 | 0.00 | - | - | 11 | 18.31% |
| TMO241220P00590000 | 2024-04-24 11:42AM EDT | 590.00 | 44.50 | 40.30 | 42.40 | 0.00 | - | - | 3 | 17.87% |
| TMO241220P00600000 | 2024-04-25 3:18PM EDT | 600.00 | 48.90 | 45.50 | 47.80 | 0.00 | - | - | 2 | 17.33% |
© 2024 Yahoo. Todos los derechos reservados.