U.S. markets closed
F S&P 500
5,120.25 +38.00 (+0.75%) F Dow Jones
38,318.00 +30.00 (+0.08%) F Nasdaq
17,756.00 +188.50 (+1.07%) E-mini Russell 2000 Index Futur
1,988.40 -4.80 (-0.24%) Petróleo
83.87 +0.30 (+0.36%) Oro
2,342.30 -0.20 (-0.01%)
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:570.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00570000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.00 | 3.40 | 4.40 | -4.55 | -53.22% | 9 | 60 | 29.08% |
| TMO240503C00570000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 7.90 | 8.10 | 8.70 | -4.00 | -33.61% | 6 | 93 | 23.15% |
| TMO240510C00570000 | 2024-04-19 2:07PM EDT | 2024-05-10 | 6.90 | 10.80 | 15.70 | 0.00 | - | 1 | 2 | 32.10% |
| TMO240517C00570000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 13.20 | 13.20 | 13.60 | -4.00 | -23.26% | 22 | 247 | 22.74% |
| TMO240524C00570000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 16.70 | 15.20 | 16.40 | -5.00 | -23.04% | 1 | 1 | 24.18% |
| TMO240531C00570000 | 2024-04-24 11:55AM EDT | 2024-05-31 | 14.00 | 16.30 | 18.10 | 0.00 | - | 1 | 2 | 24.08% |
| TMO240621C00570000 | 2024-04-25 9:56AM EDT | 2024-06-21 | 23.90 | 21.50 | 22.30 | -1.20 | -4.78% | 10 | 225 | 23.81% |
| TMO240920C00570000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 42.40 | 39.40 | 44.90 | 0.00 | - | 4 | 89 | 30.40% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 2024-12-20 | 40.97 | 52.90 | 57.00 | 0.00 | - | 15 | 35 | 30.53% |
| TMO250117C00570000 | 2024-04-25 9:56AM EDT | 2025-01-17 | 61.40 | 57.40 | 59.10 | +3.90 | +6.78% | 18 | 196 | 29.97% |
| TMO260116C00570000 | 2024-04-25 12:15PM EDT | 2026-01-16 | 100.00 | 97.20 | 102.20 | +18.65 | +22.93% | 1 | 28 | 34.11% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00570000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 2.15 | 1.70 | 2.35 | +0.36 | +20.11% | 119 | 124 | 26.34% |
| TMO240503P00570000 | 2024-04-25 1:42PM EDT | 2024-05-03 | 5.50 | 5.50 | 6.20 | -0.10 | -1.79% | 4 | 74 | 20.86% |
| TMO240510P00570000 | 2024-04-25 2:42PM EDT | 2024-05-10 | 8.80 | 6.50 | 8.90 | -3.87 | -30.54% | 16 | 15 | 21.10% |
| TMO240517P00570000 | 2024-04-25 3:14PM EDT | 2024-05-17 | 9.60 | 9.40 | 10.10 | +1.10 | +12.94% | 50 | 168 | 19.58% |
| TMO240531P00570000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 12.80 | 10.90 | 13.80 | +7.70 | +150.98% | 1 | 1 | 20.49% |
| TMO240621P00570000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 16.00 | 15.40 | 16.00 | +2.80 | +21.21% | 13 | 193 | 18.73% |
| TMO240920P00570000 | 2024-04-25 3:19PM EDT | 2024-09-20 | 26.50 | 26.80 | 27.60 | +1.60 | +6.43% | 39 | 474 | 19.64% |
| TMO250117P00570000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 36.95 | 33.80 | 38.00 | 0.00 | - | 40 | 292 | 19.99% |
| TMO260116P00570000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 54.60 | 51.20 | 56.20 | +1.30 | +2.44% | 1 | 176 | 19.12% |
© 2024 Yahoo. Todos los derechos reservados.