U.S. markets open in 8 minutes
F S&P 500
5,040.50 -67.00 (-1.31%) F Dow Jones
38,220.00 -460.00 (-1.19%) F Nasdaq
17,360.00 -304.50 (-1.72%) E-mini Russell 2000 Index Futur
1,977.90 -28.90 (-1.44%) Petróleo
82.46 -0.35 (-0.42%) Oro
2,334.30 -4.10 (-0.18%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00520000 | 2024-04-23 2:45PM EDT | 520.00 | 56.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TMO240426C00535000 | 2024-04-17 3:59PM EDT | 535.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TMO240426C00540000 | 2024-04-22 12:24PM EDT | 540.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TMO240426C00545000 | 2024-04-23 3:54PM EDT | 545.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TMO240426C00550000 | 2024-04-24 12:04PM EDT | 550.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| TMO240426C00555000 | 2024-04-23 3:57PM EDT | 555.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 108 | 101 | 0.00% |
| TMO240426C00560000 | 2024-04-24 3:38PM EDT | 560.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| TMO240426C00562500 | 2024-04-24 12:10PM EDT | 562.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TMO240426C00565000 | 2024-04-24 1:58PM EDT | 565.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| TMO240426C00567500 | 2024-04-24 12:41PM EDT | 567.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TMO240426C00570000 | 2024-04-24 3:38PM EDT | 570.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| TMO240426C00572500 | 2024-04-24 9:44AM EDT | 572.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| TMO240426C00575000 | 2024-04-24 3:58PM EDT | 575.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 110 | 178 | 0.00% |
| TMO240426C00577500 | 2024-04-24 3:58PM EDT | 577.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 137 | 77 | 0.10% |
| TMO240426C00580000 | 2024-04-24 3:59PM EDT | 580.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 172 | 215 | 1.56% |
| TMO240426C00582500 | 2024-04-24 12:03PM EDT | 582.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 3.13% |
| TMO240426C00585000 | 2024-04-24 3:47PM EDT | 585.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 3.13% |
| TMO240426C00587500 | 2024-04-24 3:59PM EDT | 587.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 92 | 6.25% |
| TMO240426C00590000 | 2024-04-24 3:44PM EDT | 590.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 65 | 6.25% |
| TMO240426C00595000 | 2024-04-24 3:49PM EDT | 595.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 71 | 72 | 12.50% |
| TMO240426C00600000 | 2024-04-24 3:58PM EDT | 600.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 233 | 160 | 12.50% |
| TMO240426C00605000 | 2024-04-24 3:36PM EDT | 605.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
| TMO240426C00610000 | 2024-04-24 3:57PM EDT | 610.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 265 | 12.50% |
| TMO240426C00620000 | 2024-04-24 3:57PM EDT | 620.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 25.00% |
| TMO240426C00630000 | 2024-04-24 12:22PM EDT | 630.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| TMO240426C00635000 | 2024-04-24 10:29AM EDT | 635.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 25.00% |
| TMO240426C00640000 | 2024-04-24 2:08PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| TMO240426C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| TMO240426C00660000 | 2024-04-23 3:02PM EDT | 660.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 50.00% |
| TMO240426C00690000 | 2024-03-12 3:01PM EDT | 690.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | - | 2 | 144.73% |
| TMO240426C00700000 | 2024-03-12 3:01PM EDT | 700.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | - | 2 | 153.81% |
| TMO240426C00750000 | 2024-04-23 2:14PM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| TMO240426C00760000 | 2024-04-23 2:14PM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00440000 | 2024-04-17 3:49PM EDT | 440.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TMO240426P00455000 | 2024-04-23 10:35AM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TMO240426P00460000 | 2024-04-11 10:46AM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMO240426P00470000 | 2024-04-19 12:14PM EDT | 470.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TMO240426P00485000 | 2024-04-24 2:08PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TMO240426P00490000 | 2024-04-24 10:36AM EDT | 490.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TMO240426P00495000 | 2024-04-22 2:58PM EDT | 495.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| TMO240426P00500000 | 2024-04-24 12:22PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 240 | 50.00% |
| TMO240426P00505000 | 2024-04-24 12:02PM EDT | 505.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 50.00% |
| TMO240426P00510000 | 2024-04-24 12:49PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 72 | 25.00% |
| TMO240426P00515000 | 2024-04-24 11:07AM EDT | 515.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 25.00% |
| TMO240426P00520000 | 2024-04-24 3:10PM EDT | 520.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 25.00% |
| TMO240426P00525000 | 2024-04-24 2:04PM EDT | 525.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 25.00% |
| TMO240426P00530000 | 2024-04-24 1:14PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 129 | 25.00% |
| TMO240426P00535000 | 2024-04-24 12:46PM EDT | 535.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 72 | 156 | 25.00% |
| TMO240426P00540000 | 2024-04-24 3:32PM EDT | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 214 | 25.00% |
| TMO240426P00545000 | 2024-04-24 1:30PM EDT | 545.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 175 | 257 | 12.50% |
| TMO240426P00550000 | 2024-04-24 2:05PM EDT | 550.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 91 | 12.50% |
| TMO240426P00555000 | 2024-04-24 3:49PM EDT | 555.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 59 | 65 | 12.50% |
| TMO240426P00560000 | 2024-04-24 3:45PM EDT | 560.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 286 | 179 | 12.50% |
| TMO240426P00562500 | 2024-04-24 3:08PM EDT | 562.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| TMO240426P00565000 | 2024-04-24 3:45PM EDT | 565.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 46 | 28 | 6.25% |
| TMO240426P00567500 | 2024-04-24 3:08PM EDT | 567.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 65 | 25 | 6.25% |
| TMO240426P00570000 | 2024-04-24 3:45PM EDT | 570.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 247 | 124 | 3.13% |
| TMO240426P00572500 | 2024-04-24 10:56AM EDT | 572.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 3.13% |
| TMO240426P00575000 | 2024-04-24 1:56PM EDT | 575.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 18 | 138 | 1.56% |
| TMO240426P00577500 | 2024-04-24 3:48PM EDT | 577.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| TMO240426P00580000 | 2024-04-24 2:52PM EDT | 580.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 0.00% |
| TMO240426P00582500 | 2024-04-23 3:24PM EDT | 582.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 64 | 37 | 0.00% |
| TMO240426P00585000 | 2024-04-22 10:28AM EDT | 585.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO240426P00590000 | 2024-04-17 11:54AM EDT | 590.00 | 42.19 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| TMO240426P00600000 | 2024-04-23 2:43PM EDT | 600.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO240426P00610000 | 2024-03-14 9:46AM EDT | 610.00 | 27.60 | 43.10 | 49.60 | 0.00 | - | 1 | 1 | 153.93% |
© 2024 Yahoo. Todos los derechos reservados.