Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:21AM EDT. Mercado abierto.
Golpe:590.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00590000 | 2024-05-10 10:34AM EDT | 2024-05-10 | 1.75 | 2.25 | 3.50 | +1.60 | +1,066.67% | 6 | 32 | 26.44% |
| TMO240517C00590000 | 2024-05-10 10:34AM EDT | 2024-05-17 | 7.10 | 7.70 | 8.30 | +4.60 | +184.00% | 10 | 793 | 23.13% |
| TMO240524C00590000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 9.55 | 9.70 | 10.60 | +5.55 | +138.75% | 2 | 10 | 21.71% |
| TMO240531C00590000 | 2024-05-10 9:35AM EDT | 2024-05-31 | 11.15 | 11.40 | 12.60 | +6.55 | +142.39% | 2 | 140 | 21.39% |
| TMO240607C00590000 | 2024-04-26 10:55AM EDT | 2024-06-07 | 9.30 | 13.20 | 14.30 | 0.00 | - | 1 | 1 | 21.19% |
| TMO240614C00590000 | 2024-05-07 11:22AM EDT | 2024-06-14 | 7.60 | 14.90 | 17.20 | 0.00 | - | 1 | 2 | 22.94% |
| TMO240621C00590000 | 2024-05-09 3:21PM EDT | 2024-06-21 | 16.80 | 16.40 | 17.50 | +7.10 | +73.20% | 14 | 338 | 21.36% |
| TMO240920C00590000 | 2024-05-09 3:34PM EDT | 2024-09-20 | 27.00 | 34.90 | 36.20 | 0.00 | - | 6 | 109 | 25.23% |
| TMO241220C00590000 | 2024-05-09 11:58AM EDT | 2024-12-20 | 40.70 | 49.50 | 52.80 | 0.00 | - | 2 | 7 | 28.48% |
| TMO250117C00590000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 44.70 | 53.50 | 58.40 | 0.00 | - | 1 | 39 | 29.74% |
| TMO250321C00590000 | 2024-04-30 12:50PM EDT | 2025-03-21 | 54.70 | 61.50 | 63.60 | 0.00 | - | - | 80 | 29.00% |
| TMO250620C00590000 | 2024-05-09 11:40AM EDT | 2025-06-20 | 64.20 | 72.80 | 75.20 | 0.00 | - | 11 | 11 | 30.27% |
| TMO260116C00590000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 83.40 | 94.40 | 99.60 | 0.00 | - | 1 | 24 | 32.69% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00590000 | 2024-05-10 10:49AM EDT | 2024-05-10 | 1.05 | 0.60 | 1.15 | -12.80 | -92.42% | 1 | 9 | 11.13% |
| TMO240517P00590000 | 2024-05-09 2:02PM EDT | 2024-05-17 | 14.60 | 4.80 | 5.30 | 0.00 | - | 11 | 94 | 15.87% |
| TMO240524P00590000 | 2024-05-10 10:09AM EDT | 2024-05-24 | 8.10 | 6.50 | 7.40 | -9.80 | -54.75% | 10 | 1 | 15.99% |
| TMO240531P00590000 | 2024-04-24 9:58AM EDT | 2024-05-31 | 20.21 | 7.90 | 8.50 | 0.00 | - | - | 1 | 15.11% |
| TMO240621P00590000 | 2024-05-10 10:40AM EDT | 2024-06-21 | 12.40 | 11.40 | 11.90 | -9.00 | -42.06% | 12 | 86 | 15.02% |
| TMO240920P00590000 | 2024-05-09 9:50AM EDT | 2024-09-20 | 23.54 | 22.60 | 23.30 | -7.56 | -24.31% | 1 | 67 | 16.51% |
| TMO241220P00590000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 37.40 | 30.60 | 32.30 | 0.00 | - | 17 | 21 | 17.62% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 46.10 | 32.40 | 34.30 | 0.00 | - | 1 | 64 | 17.64% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 47.00 | 36.40 | 41.10 | 0.00 | - | - | 9 | 18.90% |
| TMO250620P00590000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 48.40 | 41.20 | 43.30 | 0.00 | - | 10 | 21 | 17.55% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 21.49% |
© 2024 Yahoo. Todos los derechos reservados.