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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO250117C002500002023-08-07 11:08AM EDT250.00321.15302.50311.000.00-2120.00%
TMO250117C002600002024-03-01 4:55PM EDT260.00329.42328.00336.000.00-1645.78%
TMO250117C002700002024-01-24 12:26PM EDT270.00284.00303.00312.000.00-550.00%
TMO250117C002800002023-09-20 3:06PM EDT280.00249.87206.00212.000.00-110.00%
TMO250117C002900002023-12-26 3:21PM EDT290.00255.86268.00277.000.00-110.00%
TMO250117C003000002024-01-16 2:24PM EDT300.00263.99259.00268.000.00-580.00%
TMO250117C003400002023-11-10 11:50AM EDT340.00131.41170.00179.000.00-220.00%
TMO250117C003500002023-02-17 4:30PM EDT350.00251.38230.50238.900.00-110.00%
TMO250117C003700002023-11-15 1:27PM EDT370.00137.10172.70180.000.00-120.00%
TMO250117C003800002024-02-06 2:11PM EDT380.00199.05232.00241.000.00-1258.78%
TMO250117C003900002024-01-18 12:36PM EDT390.00179.82176.00185.000.00-120.00%
TMO250117C004000002024-01-31 4:38PM EDT400.00166.55194.00203.000.00-2938.75%
TMO250117C004100002023-12-26 12:31PM EDT410.00150.37160.00168.800.00-130.00%
TMO250117C004200002024-02-01 12:50PM EDT420.00148.11177.00184.700.00-3837.13%
TMO250117C004300002024-01-09 10:47AM EDT430.00152.50145.60151.600.00-170.00%
TMO250117C004400002024-02-01 12:50PM EDT440.00132.11161.10165.800.00-35234.57%
TMO250117C004500002024-01-31 11:29AM EDT450.00129.500.000.000.00-1220.00%
TMO250117C004600002024-02-29 4:11PM EDT460.00142.10146.50150.700.00-71835.41%
TMO250117C004700002024-05-10 1:49PM EDT470.00142.60142.60149.800.00-13340.67%
TMO250117C004800002024-04-25 9:47AM EDT480.00122.20133.80141.300.00-37639.55%
TMO250117C004900002024-05-17 9:42AM EDT490.00127.10125.70130.40+21.30+20.13%34636.70%
TMO250117C005000002024-04-25 9:50AM EDT500.00107.05117.80121.900.00-16735.54%
TMO250117C005100002024-03-22 11:50AM EDT510.00108.9579.1082.600.00-11000.00%
TMO250117C005200002024-05-10 11:25AM EDT520.00101.00101.70105.600.00-218833.49%
TMO250117C005300002024-03-15 3:54PM EDT530.0096.5081.3083.700.00-1016923.73%
TMO250117C005400002024-05-17 2:17PM EDT540.0087.5085.7091.60-3.93-4.30%819732.48%
TMO250117C005500002024-05-15 12:52PM EDT550.0086.3679.5084.700.00-316931.85%
TMO250117C005600002024-05-15 1:41PM EDT560.0078.9373.1075.800.00-2112030.01%
TMO250117C005700002024-05-15 1:41PM EDT570.0071.9966.7070.500.00-3518630.04%
TMO250117C005800002024-05-15 1:43PM EDT580.0065.1160.2062.700.00-326128.60%
TMO250117C005900002024-05-15 1:02PM EDT590.0060.0054.2056.400.00-14027.83%
TMO250117C006000002024-05-16 3:30PM EDT600.0052.4048.7050.300.00-567027.04%
TMO250117C006100002024-05-08 11:07AM EDT610.0034.5043.4047.900.00-29328.00%
TMO250117C006200002024-05-07 12:05PM EDT620.0031.1838.6040.000.00-117225.98%
TMO250117C006300002024-05-03 11:45AM EDT630.0029.6034.0038.200.00-75726.97%
TMO250117C006400002024-05-15 3:54PM EDT640.0032.3829.3033.900.00-144226.51%
TMO250117C006500002024-05-14 1:26PM EDT650.0025.5125.8027.100.00-138124.54%
TMO250117C006600002024-05-16 12:39PM EDT660.0024.4022.4023.500.00-822224.10%
TMO250117C006700002024-05-13 9:35AM EDT670.0020.3219.1020.300.00-19423.72%
TMO250117C006800002024-05-16 12:41PM EDT680.0017.7016.4019.000.00-49824.32%
TMO250117C006900002024-05-10 12:50PM EDT690.0014.3013.7014.900.00-1512223.04%
TMO250117C007000002024-05-07 10:50AM EDT700.009.0211.8012.500.00-535622.62%
TMO250117C007100002024-05-07 10:50AM EDT710.007.629.8010.600.00-54422.37%
TMO250117C007200002024-05-17 9:37AM EDT720.009.408.009.00+0.41+4.56%137322.19%
TMO250117C007400002024-05-07 12:02PM EDT740.004.705.508.000.00-1020423.34%
TMO250117C007600002024-04-12 10:52AM EDT760.005.504.106.000.00-65623.25%
TMO250117C007800002024-04-29 12:49PM EDT780.003.302.653.300.00-17021.62%
TMO250117C008000002024-05-14 1:50PM EDT800.001.991.802.550.00-44121.92%
TMO250117C008200002024-05-15 3:10PM EDT820.001.680.952.800.00-12123.75%
TMO250117C008400002024-05-15 3:10PM EDT840.001.600.755.500.00-42329.06%
TMO250117C008600002024-05-15 2:52PM EDT860.000.950.601.700.00-12524.12%
TMO250117C008800002024-05-15 2:52PM EDT880.001.130.503.300.00-49328.60%
TMO250117C009000002024-04-05 11:36AM EDT900.001.000.150.750.00-18423.34%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMO250117P002200002024-03-12 2:39PM EDT220.000.150.003.100.00-199861.24%
TMO250117P002300002024-01-09 11:13AM EDT230.003.050.009.600.00-21072.24%
TMO250117P002400002024-02-12 3:20PM EDT240.000.490.002.850.00-41555.53%
TMO250117P002500002024-04-16 1:58PM EDT250.000.700.000.850.00-25879949.27%
TMO250117P002600002024-02-27 2:03PM EDT260.000.700.002.900.00-14951.18%
TMO250117P002700002024-04-29 11:14AM EDT270.000.700.004.800.00-22253.46%
TMO250117P002800002024-05-14 2:40PM EDT280.000.500.055.200.00-23552.10%
TMO250117P002900002024-05-15 12:27PM EDT290.000.960.051.500.00-12245.28%
TMO250117P003000002024-04-16 2:19PM EDT300.001.440.055.400.00-23755.53%
TMO250117P003100002024-05-14 2:40PM EDT310.000.050.055.500.00-24053.47%
TMO250117P003200002024-04-18 3:13PM EDT320.001.800.151.500.00-69739.70%
TMO250117P003300002024-04-17 3:03PM EDT330.002.090.055.000.00-47248.03%
TMO250117P003400002024-03-13 3:26PM EDT340.001.121.904.400.00-311644.67%
TMO250117P003500002024-04-26 3:16PM EDT350.001.730.251.500.00-45034.60%
TMO250117P003600002024-05-17 1:51PM EDT360.001.270.102.35-0.03-2.31%217635.80%
TMO250117P003700002024-05-16 1:43PM EDT370.001.340.351.800.00-424932.45%
TMO250117P003800002024-04-24 1:55PM EDT380.002.500.401.700.00-514930.56%
TMO250117P003900002024-05-16 1:43PM EDT390.002.450.702.150.00-411830.35%
TMO250117P004000002024-05-16 9:49AM EDT400.002.000.652.100.00-115428.68%
TMO250117P004100002024-05-09 3:55PM EDT410.002.801.152.600.00-45228.37%
TMO250117P004200002024-05-15 9:59AM EDT420.002.651.452.950.00-19627.58%
TMO250117P004300002024-05-10 3:20PM EDT430.003.202.253.000.00-4236926.14%
TMO250117P004400002024-05-10 3:25PM EDT440.003.701.053.100.00-19924.81%
TMO250117P004500002024-04-24 9:32AM EDT450.006.002.753.600.00-120524.16%
TMO250117P004600002024-05-08 11:38AM EDT460.006.403.404.200.00-114323.55%
TMO250117P004700002024-05-10 12:35PM EDT470.005.604.305.000.00-17923.07%
TMO250117P004800002024-05-07 10:50AM EDT480.009.085.205.900.00-516722.57%
TMO250117P004900002024-05-07 10:50AM EDT490.0010.486.106.900.00-57922.02%
TMO250117P005000002024-05-15 9:32AM EDT500.007.507.308.100.00-142721.52%
TMO250117P005100002024-04-26 10:07AM EDT510.0016.588.109.500.00-515621.03%
TMO250117P005200002024-05-16 11:01AM EDT520.0010.709.9011.200.00-196720.62%
TMO250117P005300002024-05-10 2:35PM EDT530.0014.209.3013.100.00-221120.17%
TMO250117P005400002024-05-17 3:41PM EDT540.0014.8414.3015.40-7.10-32.36%121119.81%
TMO250117P005500002024-05-16 9:58AM EDT550.0017.5014.7017.800.00-157019.32%
TMO250117P005600002024-05-15 1:40PM EDT560.0019.0019.4021.000.00-19619.10%
TMO250117P005700002024-05-16 11:01AM EDT570.0022.6422.9024.300.00-231318.72%
TMO250117P005800002024-05-17 1:36PM EDT580.0027.6026.5028.00-2.10-7.07%121118.35%
TMO250117P005900002024-04-23 11:28AM EDT590.0046.1030.4032.000.00-16417.92%
TMO250117P006000002024-05-14 12:34PM EDT600.0038.8033.4036.400.00-527417.47%
TMO250117P006100002024-05-15 12:01PM EDT610.0038.7039.0041.000.00-21616.88%
TMO250117P006200002024-05-15 12:15PM EDT620.0043.3041.5046.200.00-77516.36%
TMO250117P006300002024-03-12 2:42PM EDT630.0056.7067.7074.000.00-171727.56%
TMO250117P006400002023-06-27 9:59AM EDT640.00131.1079.5084.300.00-1129.53%
TMO250117P006600002023-03-13 10:06AM EDT660.00131.7497.10105.000.00-1333.26%
TMO250117P006700002023-05-03 10:25AM EDT670.00124.50142.50150.900.00-3051.41%
TMO250117P006900002024-01-29 3:15PM EDT690.00135.44116.00123.000.00--031.15%
TMO250117P007000002024-03-05 4:56PM EDT700.00116.20125.40135.000.00--133.64%