Mercados españoles cerrados en 8 hrs 29 min
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,89 +0,45 (+0,54%) Oro
2.324,70 +13,70 (+0,59%) Bitcoin EUR
53.736,11 -1.746,91 (-3,15%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00485000 | 2024-05-01 10:38AM EDT | 485.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00490000 | 2024-05-01 10:38AM EDT | 490.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00495000 | 2024-05-01 10:38AM EDT | 495.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00500000 | 2024-05-01 10:38AM EDT | 500.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00505000 | 2024-05-01 10:38AM EDT | 505.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00510000 | 2024-05-01 10:38AM EDT | 510.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00515000 | 2024-05-01 10:38AM EDT | 515.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00520000 | 2024-05-01 10:38AM EDT | 520.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00525000 | 2024-05-01 10:38AM EDT | 525.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00530000 | 2024-05-01 10:38AM EDT | 530.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00535000 | 2024-05-01 10:38AM EDT | 535.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00540000 | 2024-05-01 10:38AM EDT | 540.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00545000 | 2024-05-01 10:38AM EDT | 545.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00550000 | 2024-04-26 3:13PM EDT | 550.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMO240503C00555000 | 2024-04-26 1:19PM EDT | 555.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00560000 | 2024-04-23 11:47AM EDT | 560.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00562500 | 2024-04-24 11:38AM EDT | 562.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TMO240503C00565000 | 2024-04-25 11:05AM EDT | 565.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00567500 | 2024-04-25 11:33AM EDT | 567.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240503C00570000 | 2024-05-01 9:30AM EDT | 570.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00572500 | 2024-05-01 3:08PM EDT | 572.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240503C00575000 | 2024-05-01 12:54PM EDT | 575.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| TMO240503C00577500 | 2024-05-01 3:59PM EDT | 577.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO240503C00580000 | 2024-05-01 2:28PM EDT | 580.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMO240503C00582500 | 2024-04-30 2:35PM EDT | 582.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240503C00585000 | 2024-05-01 2:49PM EDT | 585.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240503C00587500 | 2024-05-01 1:13PM EDT | 587.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240503C00590000 | 2024-05-01 2:00PM EDT | 590.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240503C00595000 | 2024-05-01 3:30PM EDT | 595.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240503C00600000 | 2024-05-01 3:42PM EDT | 600.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240503C00605000 | 2024-05-01 10:23AM EDT | 605.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240503C00610000 | 2024-04-23 3:55PM EDT | 610.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TMO240503C00615000 | 2024-04-24 9:40AM EDT | 615.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240503C00620000 | 2024-04-23 1:20PM EDT | 620.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| TMO240503C00625000 | 2024-04-24 1:35PM EDT | 625.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240503C00630000 | 2024-04-23 1:20PM EDT | 630.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TMO240503C00675000 | 2024-04-24 9:35AM EDT | 675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240503C00690000 | 2024-04-24 9:38AM EDT | 690.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00450000 | 2024-04-22 11:52AM EDT | 450.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240503P00470000 | 2024-04-29 10:47AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO240503P00480000 | 2024-04-29 10:46AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240503P00485000 | 2024-04-29 10:48AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TMO240503P00490000 | 2024-04-29 10:48AM EDT | 490.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240503P00495000 | 2024-05-01 10:23AM EDT | 495.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240503P00500000 | 2024-05-01 10:23AM EDT | 500.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240503P00505000 | 2024-04-29 10:45AM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240503P00510000 | 2024-04-29 10:45AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO240503P00515000 | 2024-04-30 10:27AM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240503P00520000 | 2024-04-30 10:14AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240503P00525000 | 2024-04-24 2:38PM EDT | 525.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240503P00530000 | 2024-04-23 1:16PM EDT | 530.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240503P00535000 | 2024-04-23 2:55PM EDT | 535.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 540.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240503P00545000 | 2024-04-29 11:58AM EDT | 545.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240503P00550000 | 2024-04-29 11:58AM EDT | 550.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240503P00555000 | 2024-04-30 3:20PM EDT | 555.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TMO240503P00560000 | 2024-05-01 3:05PM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO240503P00562500 | 2024-05-01 10:58AM EDT | 562.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240503P00565000 | 2024-05-01 3:56PM EDT | 565.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240503P00567500 | 2024-04-29 2:51PM EDT | 567.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240503P00570000 | 2024-05-01 3:30PM EDT | 570.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TMO240503P00572500 | 2024-04-30 12:43PM EDT | 572.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO240503P00575000 | 2024-05-01 3:30PM EDT | 575.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMO240503P00577500 | 2024-05-01 1:01PM EDT | 577.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240503P00580000 | 2024-04-30 9:57AM EDT | 580.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240503P00582500 | 2024-04-25 10:06AM EDT | 582.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503P00585000 | 2024-04-24 11:25AM EDT | 585.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503P00587500 | 2024-04-23 1:45PM EDT | 587.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 590.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.