Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00400000 | 2024-07-08 11:52AM EDT | 400.00 | 138.50 | 203.00 | 212.00 | 0.00 | - | - | 2 | 132.72% |
| TMO240802C00500000 | 2024-07-16 11:20AM EDT | 500.00 | 54.60 | 103.30 | 111.30 | 0.00 | - | 1 | 1 | 60.45% |
| TMO240802C00510000 | 2024-06-28 11:16AM EDT | 510.00 | 50.34 | 93.70 | 101.40 | 0.00 | - | 2 | 0 | 62.89% |
| TMO240802C00520000 | 2024-07-26 11:17AM EDT | 520.00 | 88.53 | 85.00 | 92.20 | +38.48 | +76.88% | 5 | 6 | 72.10% |
| TMO240802C00530000 | 2024-07-24 11:30AM EDT | 530.00 | 37.70 | 74.70 | 82.30 | 0.00 | - | 1 | 2 | 63.94% |
| TMO240802C00535000 | 2024-07-19 12:39PM EDT | 535.00 | 15.00 | 69.00 | 77.30 | 0.00 | - | 1 | 1 | 56.65% |
| TMO240802C00537500 | 2024-07-19 12:39PM EDT | 537.50 | 13.80 | 66.70 | 74.80 | 0.00 | - | 1 | 1 | 56.08% |
| TMO240802C00540000 | 2024-07-24 1:54PM EDT | 540.00 | 30.85 | 64.00 | 72.30 | 0.00 | - | 2 | 1 | 53.27% |
| TMO240802C00542500 | 2024-07-25 9:44AM EDT | 542.50 | 42.31 | 61.30 | 69.80 | 0.00 | - | 3 | 0 | 50.46% |
| TMO240802C00545000 | 2024-07-24 1:25PM EDT | 545.00 | 27.60 | 60.20 | 67.30 | 0.00 | - | 1 | 2 | 55.54% |
| TMO240802C00547500 | 2024-07-17 10:03AM EDT | 547.50 | 20.00 | 56.60 | 63.90 | 0.00 | - | - | 9 | 70.92% |
| TMO240802C00550000 | 2024-07-18 12:08PM EDT | 550.00 | 15.00 | 54.70 | 62.30 | 0.00 | - | 1 | 2 | 73.44% |
| TMO240802C00552500 | 2024-07-24 2:28PM EDT | 552.50 | 20.24 | 52.50 | 58.90 | 0.00 | - | 7 | 7 | 66.59% |
| TMO240802C00555000 | 2024-07-25 9:44AM EDT | 555.00 | 30.30 | 50.00 | 57.40 | 0.00 | - | 39 | 42 | 69.42% |
| TMO240802C00557500 | 2024-07-26 12:44PM EDT | 557.50 | 52.00 | 47.50 | 54.90 | +16.10 | +44.85% | 1 | 23 | 67.15% |
| TMO240802C00560000 | 2024-07-25 1:02PM EDT | 560.00 | 51.90 | 45.10 | 52.40 | +7.88 | +17.90% | 1 | 35 | 64.86% |
| TMO240802C00562500 | 2024-07-26 11:17AM EDT | 562.50 | 46.62 | 41.70 | 49.90 | +37.12 | +390.74% | 5 | 25 | 62.57% |
| TMO240802C00565000 | 2024-07-25 10:46AM EDT | 565.00 | 32.15 | 40.10 | 47.50 | 0.00 | - | 4 | 10 | 60.72% |
| TMO240802C00567500 | 2024-07-24 1:41PM EDT | 567.50 | 9.30 | 37.50 | 45.00 | 0.00 | - | 3 | 2 | 58.39% |
| TMO240802C00570000 | 2024-07-25 12:07PM EDT | 570.00 | 40.28 | 35.60 | 41.80 | +11.28 | +38.90% | 3 | 78 | 52.99% |
| TMO240802C00572500 | 2024-07-26 3:23PM EDT | 572.50 | 39.60 | 32.80 | 39.20 | +14.20 | +55.91% | 2 | 9 | 50.26% |
| TMO240802C00575000 | 2024-07-26 3:43PM EDT | 575.00 | 34.45 | 30.70 | 36.90 | +12.75 | +58.76% | 12 | 8 | 48.80% |
| TMO240802C00580000 | 2024-07-25 3:30PM EDT | 580.00 | 29.58 | 27.30 | 30.80 | +10.18 | +52.47% | 1 | 215 | 39.50% |
| TMO240802C00585000 | 2024-07-25 9:58AM EDT | 585.00 | 14.10 | 22.10 | 25.80 | 0.00 | - | 10 | 37 | 34.91% |
| TMO240802C00590000 | 2024-07-26 10:17AM EDT | 590.00 | 22.50 | 18.90 | 21.60 | +12.20 | +118.45% | 2 | 35 | 33.15% |
| TMO240802C00595000 | 2024-07-26 3:11PM EDT | 595.00 | 15.92 | 15.10 | 16.50 | +6.48 | +68.64% | 6 | 15 | 27.65% |
| TMO240802C00600000 | 2024-07-26 1:08PM EDT | 600.00 | 14.20 | 11.70 | 12.40 | +8.80 | +162.96% | 11 | 77 | 25.04% |
| TMO240802C00605000 | 2024-07-26 1:39PM EDT | 605.00 | 9.98 | 9.00 | 9.30 | +2.38 | +31.32% | 19 | 14 | 24.45% |
| TMO240802C00610000 | 2024-07-26 1:20PM EDT | 610.00 | 6.40 | 5.90 | 6.80 | +3.45 | +116.95% | 67 | 30 | 24.24% |
| TMO240802C00615000 | 2024-07-26 3:57PM EDT | 615.00 | 4.45 | 4.10 | 4.60 | +1.60 | +56.14% | 112 | 22 | 23.45% |
| TMO240802C00620000 | 2024-07-26 3:12PM EDT | 620.00 | 3.10 | 2.70 | 3.10 | +2.19 | +240.66% | 31 | 60 | 23.38% |
| TMO240802C00625000 | 2024-07-26 3:40PM EDT | 625.00 | 1.85 | 0.95 | 2.65 | +0.85 | +85.00% | 31 | 6 | 26.03% |
| TMO240802C00630000 | 2024-07-26 12:52PM EDT | 630.00 | 1.60 | 1.00 | 1.30 | +1.05 | +190.91% | 7 | 8 | 23.57% |
| TMO240802C00640000 | 2024-07-26 3:17PM EDT | 640.00 | 0.45 | 0.35 | 1.50 | -0.40 | -47.06% | 7 | 2 | 31.51% |
| TMO240802C00650000 | 2024-07-26 1:47PM EDT | 650.00 | 0.30 | 0.15 | 4.40 | -0.60 | -66.67% | 4 | 3 | 53.06% |
| TMO240802C00660000 | 2024-06-25 3:52PM EDT | 660.00 | 3.86 | 0.00 | 1.20 | 0.00 | - | - | 1 | 41.60% |
| TMO240802C00760000 | 2024-07-26 11:21AM EDT | 760.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 34 | 5 | 55.08% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802P00350000 | 2024-07-23 9:43AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 129.69% |
| TMO240802P00360000 | 2024-07-23 9:47AM EDT | 360.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | - | 12 | 214.01% |
| TMO240802P00420000 | 2024-07-09 3:56PM EDT | 420.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 132.03% |
| TMO240802P00430000 | 2024-07-09 3:16PM EDT | 430.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 124.66% |
| TMO240802P00440000 | 2024-07-19 9:58AM EDT | 440.00 | 1.03 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 117.38% |
| TMO240802P00450000 | 2024-07-26 10:46AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | -2.93 | -98.32% | 1 | 6 | 73.44% |
| TMO240802P00460000 | 2024-07-23 10:04AM EDT | 460.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 123.05% |
| TMO240802P00470000 | 2024-07-09 12:20PM EDT | 470.00 | 1.30 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 115.16% |
| TMO240802P00475000 | 2024-07-22 3:58PM EDT | 475.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | - | 2 | 116.36% |
| TMO240802P00480000 | 2024-07-26 2:57PM EDT | 480.00 | 0.05 | 0.00 | 1.25 | -3.72 | -98.67% | 1 | 9 | 86.91% |
| TMO240802P00485000 | 2024-07-26 2:56PM EDT | 485.00 | 0.05 | 0.00 | 1.25 | -0.10 | -66.67% | 3 | 2 | 83.59% |
| TMO240802P00490000 | 2024-07-23 12:13PM EDT | 490.00 | 0.54 | 0.00 | 1.20 | 0.00 | - | 3 | 9 | 79.79% |
| TMO240802P00495000 | 2024-07-25 10:41AM EDT | 495.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 15 | 79.52% |
| TMO240802P00500000 | 2024-07-25 1:32PM EDT | 500.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 64.16% |
| TMO240802P00505000 | 2024-07-23 3:40PM EDT | 505.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | - | 4 | 90.75% |
| TMO240802P00510000 | 2024-07-25 1:31PM EDT | 510.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 69.63% |
| TMO240802P00515000 | 2024-07-23 11:12AM EDT | 515.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 66.36% |
| TMO240802P00520000 | 2024-07-25 1:29PM EDT | 520.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 11 | 32 | 63.11% |
| TMO240802P00525000 | 2024-07-26 10:14AM EDT | 525.00 | 0.30 | 0.00 | 1.25 | +0.04 | +15.38% | 1 | 17 | 57.91% |
| TMO240802P00527500 | 2024-07-23 10:49AM EDT | 527.50 | 2.85 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 58.25% |
| TMO240802P00530000 | 2024-07-25 10:57AM EDT | 530.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 6 | 43 | 56.62% |
| TMO240802P00532500 | 2024-07-26 9:47AM EDT | 532.50 | 0.88 | 0.00 | 0.70 | -0.37 | -29.60% | 9 | 12 | 54.30% |
| TMO240802P00535000 | 2024-07-24 2:13PM EDT | 535.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 9 | 53.39% |
| TMO240802P00537500 | 2024-07-23 3:48PM EDT | 537.50 | 6.60 | 0.00 | 1.70 | 0.00 | - | 3 | 3 | 53.08% |
| TMO240802P00540000 | 2024-07-26 3:47PM EDT | 540.00 | 0.51 | 0.00 | 1.00 | -0.19 | -27.14% | 1 | 109 | 53.17% |
| TMO240802P00542500 | 2024-07-24 3:47PM EDT | 542.50 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 56.41% |
| TMO240802P00545000 | 2024-07-26 3:45PM EDT | 545.00 | 0.30 | 0.10 | 0.30 | -0.55 | -64.71% | 2 | 3 | 39.80% |
| TMO240802P00547500 | 2024-07-25 12:18PM EDT | 547.50 | 0.29 | 0.10 | 1.35 | 0.00 | - | 1 | 1 | 51.51% |
| TMO240802P00550000 | 2024-07-26 3:47PM EDT | 550.00 | 0.55 | 0.10 | 1.05 | -0.45 | -45.00% | 3 | 82 | 46.95% |
| TMO240802P00552500 | 2024-07-25 9:45AM EDT | 552.50 | 0.83 | 0.10 | 1.05 | 0.00 | - | 1 | 0 | 45.24% |
| TMO240802P00555000 | 2024-07-25 9:45AM EDT | 555.00 | 1.01 | 0.10 | 1.00 | 0.00 | - | 40 | 41 | 43.04% |
| TMO240802P00557500 | 2024-07-24 1:26PM EDT | 557.50 | 3.20 | 0.10 | 1.00 | 0.00 | - | 2 | 21 | 41.36% |
| TMO240802P00560000 | 2024-07-24 11:03AM EDT | 560.00 | 5.65 | 0.15 | 0.90 | 0.00 | - | 1 | 8 | 38.71% |
| TMO240802P00562500 | 2024-07-25 2:14PM EDT | 562.50 | 0.53 | 0.15 | 0.85 | 0.00 | - | 11 | 86 | 36.55% |
| TMO240802P00565000 | 2024-07-26 12:49PM EDT | 565.00 | 0.48 | 0.15 | 0.80 | -5.21 | -91.56% | 1 | 25 | 34.40% |
| TMO240802P00570000 | 2024-06-13 2:33PM EDT | 570.00 | 16.30 | 24.40 | 29.90 | 0.00 | - | 1 | 1 | 133.10% |
| TMO240802P00572500 | 2024-07-26 11:08AM EDT | 572.50 | 0.64 | 0.25 | 1.65 | -0.41 | -39.05% | 1 | 15 | 35.55% |
| TMO240802P00580000 | 2024-07-26 3:04PM EDT | 580.00 | 1.00 | 0.70 | 1.15 | -1.80 | -64.29% | 8 | 4 | 26.76% |
| TMO240802P00585000 | 2024-07-26 3:37PM EDT | 585.00 | 1.29 | 1.15 | 1.60 | -0.59 | -31.38% | 6 | - | 25.57% |
| TMO240802P00590000 | 2024-07-26 3:53PM EDT | 590.00 | 2.00 | 1.75 | 2.20 | -3.15 | -61.17% | 24 | - | 24.26% |
| TMO240802P00595000 | 2024-07-26 10:02AM EDT | 595.00 | 3.82 | 2.65 | 3.30 | -3.38 | -46.94% | 14 | - | 23.90% |
| TMO240802P00600000 | 2024-07-26 3:57PM EDT | 600.00 | 4.35 | 4.00 | 4.50 | -3.45 | -44.23% | 15 | - | 22.61% |
| TMO240802P00605000 | 2024-07-26 2:41PM EDT | 605.00 | 5.20 | 5.70 | 6.40 | -4.40 | -45.83% | 21 | - | 22.16% |
| TMO240802P00610000 | 2024-07-26 3:37PM EDT | 610.00 | 8.52 | 8.10 | 9.10 | -4.04 | -32.17% | 23 | - | 22.56% |
| TMO240802P00615000 | 2024-07-26 2:53PM EDT | 615.00 | 10.70 | 11.20 | 11.90 | -21.30 | -66.56% | 29 | - | 21.65% |
© 2024 Yahoo. Todos los derechos reservados.