U.S. markets closed
F S&P 500
5,244.00 -2.25 (-0.04%) F Dow Jones
39,631.00 -11.00 (-0.03%) F Nasdaq
18,249.25 -5.75 (-0.03%) E-mini Russell 2000 Index Futur
2,068.00 +0.10 (+0.00%) Petróleo
78.07 -0.19 (-0.24%) Oro
2,368.60 -6.40 (-0.27%)
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:
Golpe:520.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00520000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 55.91 | 70.70 | 76.80 | +27.53 | +97.00% | 1 | 16 | 64.94% |
| TMO240524C00520000 | 2024-04-23 2:17PM EDT | 2024-05-24 | 61.30 | 70.00 | 78.80 | 0.00 | - | - | 5 | 71.22% |
| TMO240621C00520000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 59.70 | 72.00 | 81.40 | 0.00 | - | 4 | 114 | 44.59% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 25.29% |
| TMO250117C00520000 | 2024-04-17 9:48AM EDT | 2025-01-17 | 101.00 | 102.40 | 105.30 | +23.25 | +29.90% | 2 | 190 | 33.93% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 2026-01-16 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 35.91% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00520000 | 2024-05-03 1:29PM EDT | 2024-05-17 | 0.11 | 0.15 | 4.20 | -0.28 | -71.79% | 496 | 247 | 82.84% |
| TMO240524P00520000 | 2024-05-03 11:31AM EDT | 2024-05-24 | 0.90 | 0.15 | 0.55 | +0.40 | +80.00% | 1 | 1 | 39.89% |
| TMO240531P00520000 | 2024-04-26 2:32PM EDT | 2024-05-31 | 0.93 | 0.35 | 4.30 | -0.38 | -29.01% | 1 | 18 | 51.46% |
| TMO240607P00520000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 1.20 | 0.00 | 3.10 | 0.00 | - | 4 | 4 | 39.94% |
| TMO240621P00520000 | 2024-05-06 10:19AM EDT | 2024-06-21 | 0.71 | 0.80 | 1.60 | -1.34 | -65.37% | 2 | 225 | 27.18% |
| TMO240920P00520000 | 2024-05-03 1:07PM EDT | 2024-09-20 | 5.40 | 4.70 | 5.50 | -3.40 | -38.64% | 5 | 185 | 21.22% |
| TMO241220P00520000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 13.90 | 10.10 | 10.80 | -1.70 | -10.90% | 6 | 216 | 20.95% |
| TMO250117P00520000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 15.00 | 11.30 | 12.20 | -1.50 | -9.09% | 2 | 959 | 20.79% |
| TMO250321P00520000 | 2024-05-02 10:37AM EDT | 2025-03-21 | 19.20 | 14.10 | 15.60 | -2.90 | -13.12% | 1 | 2 | 20.74% |
| TMO250620P00520000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 24.64 | 17.50 | 22.30 | 0.00 | - | 72 | 37 | 21.78% |
| TMO260116P00520000 | 2024-05-03 12:35PM EDT | 2026-01-16 | 33.85 | 27.00 | 33.70 | 0.00 | - | 15 | 23 | 22.23% |
© 2024 Yahoo. Todos los derechos reservados.