Mercados españoles cerrados
S&P 500
5.300,40 +53,72 (+1,02%) Nasdaq
16.727,69 +216,51 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0880 +0,0059 (+0,54%) Petróleo Brent
82,80 +0,42 (+0,51%) Bitcoin EUR
60.212,02 +3.772,90 (+6,68%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:57PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00220000 | 2024-02-08 4:02PM EDT | 220.00 | 333.95 | 376.00 | 385.30 | 0.00 | - | 1 | 1 | 140.33% |
| TMO240621C00240000 | 2023-10-25 9:31AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240621C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 321.12 | 320.40 | 329.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO240621C00270000 | 2023-10-25 11:56AM EDT | 270.00 | 170.30 | 224.00 | 232.50 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621C00310000 | 2023-12-05 2:48PM EDT | 310.00 | 190.04 | 231.50 | 239.00 | 0.00 | - | - | 4 | 0.00% |
| TMO240621C00320000 | 2023-11-10 11:50AM EDT | 320.00 | 132.92 | 175.50 | 185.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00330000 | 2023-11-10 11:49AM EDT | 330.00 | 125.06 | 166.10 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 115.54 | 156.50 | 166.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00350000 | 2023-12-11 3:53PM EDT | 350.00 | 155.49 | 198.00 | 207.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00400000 | 2024-02-15 3:09PM EDT | 400.00 | 160.30 | 186.00 | 194.90 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00410000 | 2023-12-22 10:30AM EDT | 410.00 | 132.36 | 137.80 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240621C00420000 | 2023-11-09 1:51PM EDT | 420.00 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 0.00% |
| TMO240621C00430000 | 2024-03-21 11:15AM EDT | 430.00 | 162.70 | 116.50 | 124.30 | 0.00 | - | 96 | 145 | 0.00% |
| TMO240621C00440000 | 2024-05-10 9:30AM EDT | 440.00 | 143.05 | 158.60 | 165.60 | 0.00 | - | 1 | 5 | 59.46% |
| TMO240621C00450000 | 2024-03-12 1:10PM EDT | 450.00 | 152.93 | 125.30 | 135.00 | 0.00 | - | 1 | 34 | 0.00% |
| TMO240621C00460000 | 2023-12-29 11:35AM EDT | 460.00 | 92.89 | 107.00 | 114.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMO240621C00470000 | 2024-03-04 1:18PM EDT | 470.00 | 118.47 | 109.30 | 116.60 | 0.00 | - | 5 | 46 | 0.00% |
| TMO240621C00480000 | 2024-03-28 1:29PM EDT | 480.00 | 108.30 | 94.00 | 103.00 | 0.00 | - | 1 | 50 | 0.00% |
| TMO240621C00490000 | 2024-05-01 2:46PM EDT | 490.00 | 91.40 | 109.60 | 115.60 | 0.00 | - | 1 | 129 | 53.95% |
| TMO240621C00500000 | 2024-05-13 1:58PM EDT | 500.00 | 93.41 | 100.00 | 106.00 | 0.00 | - | 1 | 158 | 51.04% |
| TMO240621C00510000 | 2024-05-07 12:24PM EDT | 510.00 | 69.60 | 90.10 | 96.00 | 0.00 | - | 1 | 71 | 47.03% |
| TMO240621C00520000 | 2024-04-29 9:52AM EDT | 520.00 | 59.70 | 79.10 | 86.10 | 0.00 | - | 4 | 114 | 43.27% |
| TMO240621C00530000 | 2024-05-10 9:44AM EDT | 530.00 | 63.50 | 69.10 | 76.30 | 0.00 | - | 1 | 117 | 39.71% |
| TMO240621C00540000 | 2024-05-10 3:58PM EDT | 540.00 | 58.01 | 61.10 | 66.60 | 0.00 | - | 3 | 88 | 36.28% |
| TMO240621C00550000 | 2024-05-15 12:25PM EDT | 550.00 | 54.26 | 52.00 | 56.30 | +6.28 | +13.09% | 1 | 578 | 31.57% |
| TMO240621C00560000 | 2024-05-08 1:41PM EDT | 560.00 | 25.10 | 43.60 | 45.60 | 0.00 | - | 2 | 290 | 26.12% |
| TMO240621C00570000 | 2024-05-15 1:14PM EDT | 570.00 | 37.05 | 34.90 | 36.40 | +9.15 | +32.80% | 1 | 242 | 23.31% |
| TMO240621C00580000 | 2024-05-14 10:06AM EDT | 580.00 | 28.30 | 24.80 | 28.00 | +3.60 | +14.57% | 1 | 332 | 21.25% |
| TMO240621C00590000 | 2024-05-15 12:58PM EDT | 590.00 | 21.50 | 20.30 | 20.70 | +2.49 | +13.10% | 4 | 330 | 19.90% |
| TMO240621C00600000 | 2024-05-15 1:49PM EDT | 600.00 | 14.38 | 14.00 | 14.40 | +4.13 | +40.29% | 11 | 624 | 18.71% |
| TMO240621C00610000 | 2024-05-15 1:49PM EDT | 610.00 | 9.50 | 9.10 | 9.80 | +2.98 | +45.71% | 17 | 321 | 18.35% |
| TMO240621C00620000 | 2024-05-15 12:58PM EDT | 620.00 | 6.32 | 5.70 | 6.10 | +1.52 | +31.67% | 29 | 894 | 17.71% |
| TMO240621C00630000 | 2024-05-15 10:49AM EDT | 630.00 | 2.97 | 3.10 | 3.50 | -0.26 | -8.05% | 8 | 562 | 17.13% |
| TMO240621C00640000 | 2024-05-15 11:10AM EDT | 640.00 | 1.55 | 1.60 | 1.90 | +0.25 | +19.23% | 3 | 483 | 16.78% |
| TMO240621C00650000 | 2024-05-14 11:29AM EDT | 650.00 | 0.99 | 0.85 | 1.15 | 0.00 | - | 2 | 246 | 17.20% |
| TMO240621C00660000 | 2024-04-29 1:38PM EDT | 660.00 | 1.50 | 0.40 | 0.85 | 0.00 | - | 1 | 322 | 18.40% |
| TMO240621C00670000 | 2024-05-07 10:04AM EDT | 670.00 | 0.45 | 0.25 | 1.00 | +0.30 | +200.00% | 5 | 98 | 21.33% |
| TMO240621C00680000 | 2024-04-15 10:28AM EDT | 680.00 | 1.20 | 0.10 | 1.50 | 0.00 | - | 1 | 24 | 25.66% |
| TMO240621C00690000 | 2024-04-10 2:40PM EDT | 690.00 | 1.20 | 0.10 | 2.85 | 0.00 | - | 2 | 81 | 32.50% |
| TMO240621C00700000 | 2024-05-10 2:23PM EDT | 700.00 | 0.37 | 0.05 | 1.00 | 0.00 | - | 1 | 38 | 27.75% |
| TMO240621C00710000 | 2024-05-10 2:23PM EDT | 710.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 54 | 32.22% |
| TMO240621C00720000 | 2024-03-12 9:53AM EDT | 720.00 | 1.86 | 0.05 | 1.50 | 0.00 | - | 1 | 87 | 34.28% |
| TMO240621C00740000 | 2024-02-26 1:06PM EDT | 740.00 | 0.51 | 0.10 | 1.45 | 0.00 | - | 1 | 44 | 38.00% |
| TMO240621C00760000 | 2024-03-13 12:54PM EDT | 760.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 42.03% |
| TMO240621C00780000 | 2024-01-17 11:31AM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 45.64% |
| TMO240621C00800000 | 2024-03-06 10:57AM EDT | 800.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 49.11% |
| TMO240621C00820000 | 2024-03-06 10:30AM EDT | 820.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 52.44% |
| TMO240621C00840000 | 2024-05-08 11:05AM EDT | 840.00 | 0.01 | 0.05 | 5.10 | 0.00 | - | 12 | 41 | 61.44% |
| TMO240621C00860000 | 2024-05-09 11:08AM EDT | 860.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 46 | 48.36% |
| TMO240621C00880000 | 2024-05-14 12:19PM EDT | 880.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 16 | 250 | 45.46% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00220000 | 2023-12-18 2:17PM EDT | 220.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 164.77% |
| TMO240621P00230000 | 2023-12-18 2:17PM EDT | 230.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 158.03% |
| TMO240621P00240000 | 2024-01-16 10:33AM EDT | 240.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 11 | 14 | 128.86% |
| TMO240621P00250000 | 2023-12-18 2:19PM EDT | 250.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 12 | 146.00% |
| TMO240621P00260000 | 2024-01-09 12:25PM EDT | 260.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 133 | 113.53% |
| TMO240621P00270000 | 2023-10-11 2:42PM EDT | 270.00 | 1.20 | 0.20 | 5.50 | 0.00 | - | 1 | 32 | 140.82% |
| TMO240621P00280000 | 2024-03-18 2:54PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 89.36% |
| TMO240621P00290000 | 2024-02-28 4:40PM EDT | 290.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 125.71% |
| TMO240621P00300000 | 2024-05-13 12:27PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 41 | 78.52% |
| TMO240621P00310000 | 2024-02-26 2:01PM EDT | 310.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 1 | 19 | 115.44% |
| TMO240621P00320000 | 2024-05-10 2:38PM EDT | 320.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 32 | 69.53% |
| TMO240621P00330000 | 2024-05-10 9:30AM EDT | 330.00 | 0.10 | 0.05 | 4.10 | 0.00 | - | 1 | 15 | 102.81% |
| TMO240621P00340000 | 2024-02-01 4:06PM EDT | 340.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 2 | 107 | 98.51% |
| TMO240621P00350000 | 2024-05-13 10:48AM EDT | 350.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 40 | 211 | 69.48% |
| TMO240621P00360000 | 2024-02-29 12:15PM EDT | 360.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 162 | 76.07% |
| TMO240621P00370000 | 2024-03-20 2:22PM EDT | 370.00 | 0.25 | 0.20 | 0.65 | 0.00 | - | 2 | 141 | 66.55% |
| TMO240621P00380000 | 2024-04-25 12:03PM EDT | 380.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 93 | 59.77% |
| TMO240621P00390000 | 2024-04-18 2:31PM EDT | 390.00 | 1.35 | 0.05 | 5.10 | 0.00 | - | 1 | 155 | 80.80% |
| TMO240621P00400000 | 2024-05-07 9:30AM EDT | 400.00 | 0.10 | 0.05 | 5.10 | 0.00 | - | 3 | 99 | 76.78% |
| TMO240621P00410000 | 2024-05-09 11:39AM EDT | 410.00 | 0.49 | 0.05 | 5.20 | 0.00 | - | 3 | 130 | 73.13% |
| TMO240621P00420000 | 2024-04-29 1:15PM EDT | 420.00 | 0.70 | 0.05 | 5.20 | 0.00 | - | 24 | 192 | 69.26% |
| TMO240621P00430000 | 2024-05-08 3:20PM EDT | 430.00 | 0.42 | 0.05 | 5.20 | 0.00 | - | 1 | 263 | 65.47% |
| TMO240621P00440000 | 2024-05-03 3:48PM EDT | 440.00 | 0.50 | 0.05 | 5.20 | 0.00 | - | 3 | 147 | 61.73% |
| TMO240621P00450000 | 2024-05-14 3:04PM EDT | 450.00 | 0.40 | 0.05 | 5.30 | 0.00 | - | 2 | 166 | 58.30% |
| TMO240621P00460000 | 2024-05-14 3:04PM EDT | 460.00 | 0.46 | 0.05 | 1.50 | 0.00 | - | 2 | 168 | 48.43% |
| TMO240621P00470000 | 2024-05-13 11:51AM EDT | 470.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 163 | 45.15% |
| TMO240621P00480000 | 2024-05-15 9:30AM EDT | 480.00 | 0.30 | 0.30 | 0.55 | +0.05 | +20.00% | 3 | 359 | 35.00% |
| TMO240621P00490000 | 2024-05-15 10:45AM EDT | 490.00 | 0.30 | 0.30 | 0.45 | -0.05 | -14.29% | 2 | 202 | 31.20% |
| TMO240621P00500000 | 2024-05-15 10:43AM EDT | 500.00 | 0.45 | 0.25 | 0.55 | -0.20 | -30.77% | 2 | 450 | 29.44% |
| TMO240621P00510000 | 2024-05-10 11:42AM EDT | 510.00 | 0.75 | 0.25 | 0.50 | 0.00 | - | 2 | 444 | 26.29% |
| TMO240621P00520000 | 2024-05-15 10:43AM EDT | 520.00 | 0.55 | 0.45 | 1.15 | -0.22 | -28.57% | 1 | 222 | 27.64% |
| TMO240621P00530000 | 2024-05-14 10:31AM EDT | 530.00 | 0.85 | 0.20 | 1.50 | 0.00 | - | 1 | 341 | 26.16% |
| TMO240621P00540000 | 2024-05-15 1:56PM EDT | 540.00 | 0.95 | 0.90 | 1.10 | -0.53 | -35.81% | 6 | 657 | 21.44% |
| TMO240621P00550000 | 2024-05-15 1:56PM EDT | 550.00 | 1.35 | 1.30 | 1.45 | -1.10 | -44.90% | 4 | 1,010 | 19.73% |
| TMO240621P00560000 | 2024-05-15 2:11PM EDT | 560.00 | 2.18 | 2.05 | 2.20 | -0.92 | -29.68% | 9 | 604 | 18.67% |
| TMO240621P00570000 | 2024-05-15 2:11PM EDT | 570.00 | 3.38 | 3.20 | 3.50 | -1.32 | -28.09% | 27 | 245 | 17.93% |
| TMO240621P00580000 | 2024-05-15 11:28AM EDT | 580.00 | 5.60 | 5.10 | 5.40 | -1.80 | -24.32% | 52 | 233 | 17.12% |
| TMO240621P00590000 | 2024-05-15 10:55AM EDT | 590.00 | 9.20 | 7.90 | 8.30 | -1.60 | -14.81% | 11 | 122 | 16.50% |
| TMO240621P00600000 | 2024-05-15 2:38PM EDT | 600.00 | 11.80 | 11.60 | 12.00 | -2.80 | -19.18% | 9 | 43 | 15.48% |
| TMO240621P00610000 | 2024-05-15 11:36AM EDT | 610.00 | 17.30 | 16.80 | 17.30 | -20.10 | -53.74% | 3 | 10 | 14.84% |
| TMO240621P00620000 | 2024-01-30 3:12PM EDT | 620.00 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 55.37% |
| TMO240621P00630000 | 2024-01-04 1:26PM EDT | 630.00 | 95.80 | 75.20 | 83.30 | 0.00 | - | 12 | 1 | 79.90% |
| TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 99.11% |
| TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 105.14% |
| TMO240621P00670000 | 2024-01-31 1:49PM EDT | 670.00 | 126.00 | 89.00 | 98.00 | 0.00 | - | - | 0 | 62.53% |
© 2024 Yahoo. Todos los derechos reservados.