U.S. markets closed
F S&P 500
5,242.25 -10.75 (-0.20%) F Dow Jones
38,189.00 -42.00 (-0.11%) F Nasdaq
18,544.00 -62.50 (-0.34%) E-mini Russell 2000 Index Futur
2,059.80 -1.20 (-0.06%) Petróleo
77.60 -0.31 (-0.40%) Oro
2,367.70 +1.20 (+0.05%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321C00590000 | 2024-05-16 11:16AM EDT | 590.00 | 67.18 | 42.00 | 45.60 | 0.00 | - | 2 | 81 | 28.23% |
| TMO250321C00620000 | 2024-05-13 10:31AM EDT | 620.00 | 47.90 | 28.90 | 32.60 | 0.00 | - | 7 | 12 | 26.80% |
| TMO250321C00630000 | 2024-05-13 2:47PM EDT | 630.00 | 43.07 | 25.50 | 29.10 | 0.00 | - | 37 | 25 | 26.48% |
| TMO250321C00640000 | 2024-05-29 12:52PM EDT | 640.00 | 25.58 | 22.20 | 25.70 | 0.00 | - | 1 | 1 | 26.08% |
| TMO250321C00650000 | 2024-05-10 3:27PM EDT | 650.00 | 34.70 | 19.60 | 22.30 | 0.00 | - | - | 2 | 25.53% |
| TMO250321C00670000 | 2024-05-24 10:15AM EDT | 670.00 | 23.00 | 14.40 | 17.50 | 0.00 | - | 1 | 1 | 25.16% |
| TMO250321C00680000 | 2024-05-08 3:17PM EDT | 680.00 | 18.40 | 12.40 | 15.10 | 0.00 | - | - | 4 | 24.77% |
| TMO250321C00690000 | 2024-05-16 2:32PM EDT | 690.00 | 23.13 | 10.50 | 14.30 | 0.00 | - | 1 | 12 | 25.31% |
| TMO250321C00780000 | 2024-05-30 2:45PM EDT | 780.00 | 3.15 | 2.25 | 4.00 | -0.71 | -18.39% | 2 | 0 | 23.93% |
| TMO250321C00800000 | 2024-05-28 2:50PM EDT | 800.00 | 2.65 | 0.00 | 8.70 | 0.00 | - | 2 | 3 | 30.56% |
| TMO250321C00820000 | 2024-05-16 2:55PM EDT | 820.00 | 3.78 | 0.00 | 8.20 | 0.00 | - | 2 | 3 | 31.53% |
| TMO250321C00840000 | 2024-05-22 2:44PM EDT | 840.00 | 2.15 | 0.00 | 7.80 | 0.00 | - | 2 | 6 | 32.50% |
| TMO250321C00860000 | 2024-05-29 10:51AM EDT | 860.00 | 1.20 | 0.00 | 7.50 | 0.00 | - | 7 | 12 | 33.51% |
| TMO250321C00880000 | 2024-05-29 10:48AM EDT | 880.00 | 1.25 | 0.00 | 7.30 | 0.00 | - | 31 | 35 | 34.56% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321P00330000 | 2024-05-09 3:17PM EDT | 330.00 | 1.64 | 0.00 | 8.20 | 0.00 | - | 4 | 2 | 46.08% |
| TMO250321P00340000 | 2024-05-16 2:57PM EDT | 340.00 | 2.00 | 0.00 | 8.30 | 0.00 | - | 1 | 2 | 44.13% |
| TMO250321P00350000 | 2024-05-16 1:59PM EDT | 350.00 | 1.99 | 0.00 | 8.50 | 0.00 | - | 2 | 3 | 42.37% |
| TMO250321P00360000 | 2024-05-20 2:33PM EDT | 360.00 | 2.10 | 0.00 | 8.70 | 0.00 | - | 1 | 4 | 40.64% |
| TMO250321P00370000 | 2024-05-20 2:38PM EDT | 370.00 | 2.40 | 0.00 | 9.00 | 0.00 | - | 4 | 7 | 39.06% |
| TMO250321P00380000 | 2024-05-28 2:43PM EDT | 380.00 | 2.65 | 0.00 | 9.30 | 0.00 | - | 2 | 4 | 37.49% |
| TMO250321P00390000 | 2024-05-28 1:14PM EDT | 390.00 | 3.10 | 0.55 | 9.70 | 0.00 | - | 2 | 3 | 36.05% |
| TMO250321P00400000 | 2024-05-30 2:56PM EDT | 400.00 | 3.77 | 1.75 | 8.90 | +0.07 | +1.89% | 2 | 5 | 33.27% |
| TMO250321P00410000 | 2024-05-24 11:43AM EDT | 410.00 | 3.25 | 3.60 | 5.10 | 0.00 | - | 4 | 3 | 26.83% |
| TMO250321P00420000 | 2024-05-23 1:24PM EDT | 420.00 | 3.53 | 4.20 | 5.70 | 0.00 | - | 4 | 2 | 26.00% |
| TMO250321P00430000 | 2024-05-24 3:50PM EDT | 430.00 | 4.46 | 4.80 | 6.60 | 0.00 | - | 6 | 7 | 25.45% |
| TMO250321P00460000 | 2024-05-24 10:15AM EDT | 460.00 | 6.71 | 7.80 | 10.00 | 0.00 | - | 1 | 2 | 23.74% |
| TMO250321P00470000 | 2024-05-10 1:08PM EDT | 470.00 | 7.86 | 9.00 | 12.00 | 0.00 | - | 1 | 1 | 23.62% |
| TMO250321P00500000 | 2024-05-28 1:28PM EDT | 500.00 | 14.48 | 14.80 | 19.40 | 0.00 | - | 1 | 5 | 23.07% |
| TMO250321P00510000 | 2024-05-20 11:35AM EDT | 510.00 | 11.60 | 17.40 | 20.10 | 0.00 | - | - | 1 | 21.49% |
| TMO250321P00520000 | 2024-05-24 12:08PM EDT | 520.00 | 16.90 | 20.20 | 22.90 | 0.00 | - | 2 | 14 | 21.04% |
| TMO250321P00540000 | 2024-05-13 2:47PM EDT | 540.00 | 20.89 | 26.30 | 29.40 | 0.00 | - | 76 | 56 | 20.14% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 590.00 | 47.00 | 47.40 | 52.20 | 0.00 | - | - | 9 | 17.93% |
| TMO250321P00600000 | 2024-05-29 10:19AM EDT | 600.00 | 52.30 | 52.50 | 58.70 | 0.00 | - | 1 | 168 | 17.86% |
© 2024 Yahoo. Todos los derechos reservados.