Mercados españoles cerrados
S&P 500
5.300,64 +53,96 (+1,03%) Nasdaq
16.728,32 +217,14 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,88 +0,50 (+0,61%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:23PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 0.00% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 490.00 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 500.00 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 0.00% |
| TMO240920C00510000 | 2024-01-08 3:58PM EDT | 510.00 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 0.00% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 520.00 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 19.33% |
| TMO240920C00530000 | 2024-03-01 12:06PM EDT | 530.00 | 74.00 | 75.60 | 78.60 | 0.00 | - | 1 | 11 | 25.31% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 540.00 | 59.65 | 74.70 | 76.50 | 0.00 | - | 1 | 33 | 30.19% |
| TMO240920C00550000 | 2024-05-10 9:39AM EDT | 550.00 | 56.23 | 66.70 | 68.40 | 0.00 | - | 1 | 74 | 29.01% |
| TMO240920C00560000 | 2024-05-10 9:47AM EDT | 560.00 | 52.66 | 58.90 | 60.70 | 0.00 | - | 3 | 67 | 27.96% |
| TMO240920C00570000 | 2024-05-13 11:44AM EDT | 570.00 | 46.76 | 51.50 | 53.00 | 0.00 | - | 1 | 90 | 26.71% |
| TMO240920C00580000 | 2024-05-15 12:27PM EDT | 580.00 | 46.27 | 45.00 | 46.10 | +14.87 | +47.36% | 1 | 94 | 25.82% |
| TMO240920C00590000 | 2024-05-15 12:47PM EDT | 590.00 | 40.60 | 37.40 | 39.90 | +4.46 | +12.34% | 1 | 106 | 25.17% |
| TMO240920C00600000 | 2024-05-15 1:07PM EDT | 600.00 | 34.70 | 33.30 | 34.00 | +4.84 | +16.21% | 1 | 126 | 24.44% |
| TMO240920C00610000 | 2024-05-15 11:36AM EDT | 610.00 | 28.00 | 28.00 | 28.60 | +4.10 | +17.15% | 1 | 172 | 23.75% |
| TMO240920C00620000 | 2024-05-13 10:34AM EDT | 620.00 | 21.20 | 23.20 | 23.80 | 0.00 | - | 7 | 115 | 23.15% |
| TMO240920C00630000 | 2024-05-13 10:34AM EDT | 630.00 | 17.40 | 18.90 | 19.50 | 0.00 | - | 11 | 161 | 22.57% |
| TMO240920C00640000 | 2024-05-15 10:41AM EDT | 640.00 | 14.75 | 15.20 | 16.10 | +0.30 | +2.08% | 3 | 87 | 22.30% |
| TMO240920C00650000 | 2024-05-10 3:17PM EDT | 650.00 | 12.00 | 11.80 | 12.80 | +1.30 | +12.15% | 21 | 98 | 21.76% |
| TMO240920C00660000 | 2024-05-13 11:14AM EDT | 660.00 | 8.58 | 9.40 | 10.50 | 0.00 | - | 1 | 125 | 21.71% |
| TMO240920C00670000 | 2024-05-13 1:10PM EDT | 670.00 | 6.20 | 7.20 | 7.90 | 0.00 | - | 5 | 67 | 21.01% |
| TMO240920C00680000 | 2024-05-14 1:21PM EDT | 680.00 | 4.70 | 5.50 | 6.10 | 0.00 | - | 2 | 119 | 20.71% |
| TMO240920C00690000 | 2024-05-14 12:55PM EDT | 690.00 | 3.50 | 4.10 | 4.60 | 0.00 | - | 56 | 151 | 20.37% |
| TMO240920C00700000 | 2024-05-14 3:50PM EDT | 700.00 | 3.00 | 2.95 | 3.50 | 0.00 | - | 8 | 56 | 20.19% |
| TMO240920C00720000 | 2024-05-15 11:27AM EDT | 720.00 | 1.60 | 1.65 | 2.65 | -0.05 | -3.03% | 3 | 60 | 21.26% |
| TMO240920C00740000 | 2024-05-09 10:53AM EDT | 740.00 | 0.60 | 0.60 | 1.45 | 0.00 | - | 2 | 14 | 20.80% |
| TMO240920C00760000 | 2024-03-21 10:40AM EDT | 760.00 | 1.78 | 0.35 | 3.40 | 0.00 | - | 1 | 9 | 27.27% |
| TMO240920C00780000 | 2024-03-18 10:56AM EDT | 780.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 2 | 16 | 24.95% |
| TMO240920C00800000 | 2024-04-05 9:55AM EDT | 800.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 30.59% |
| TMO240920C00820000 | 2024-03-08 3:31PM EDT | 820.00 | 1.83 | 0.05 | 1.45 | 0.00 | - | 4 | 5 | 28.47% |
| TMO240920C00840000 | 2024-05-15 9:30AM EDT | 840.00 | 0.05 | 0.00 | 1.00 | -0.35 | -87.50% | 2 | 382 | 28.42% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00280000 | 2024-02-07 1:08PM EDT | 280.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 58.86% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 67.42% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 64.61% |
| TMO240920P00320000 | 2024-02-13 3:59PM EDT | 320.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 54.97% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 49.24% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 55.18% |
| TMO240920P00350000 | 2024-01-04 4:36PM EDT | 350.00 | 3.40 | 0.10 | 5.50 | 0.00 | - | - | 2 | 53.81% |
| TMO240920P00360000 | 2024-03-04 1:56PM EDT | 360.00 | 0.89 | 0.15 | 4.80 | 0.00 | - | 2 | 5 | 50.15% |
| TMO240920P00370000 | 2024-04-26 3:10PM EDT | 370.00 | 0.50 | 0.05 | 5.10 | 0.00 | - | 1 | 906 | 55.88% |
| TMO240920P00380000 | 2024-02-01 2:54PM EDT | 380.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 52.56% |
| TMO240920P00390000 | 2024-05-09 9:30AM EDT | 390.00 | 1.00 | 0.05 | 4.60 | 0.00 | - | 2 | 22 | 49.58% |
| TMO240920P00400000 | 2024-04-09 10:41AM EDT | 400.00 | 1.63 | 0.40 | 4.70 | 0.00 | - | 1 | 18 | 47.42% |
| TMO240920P00410000 | 2024-05-01 2:46PM EDT | 410.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 2 | 118 | 35.45% |
| TMO240920P00420000 | 2024-04-30 11:34AM EDT | 420.00 | 2.88 | 0.10 | 1.50 | 0.00 | - | 1 | 26 | 33.52% |
| TMO240920P00430000 | 2024-05-10 1:59PM EDT | 430.00 | 0.91 | 0.05 | 1.40 | 0.00 | - | 3 | 27 | 31.21% |
| TMO240920P00440000 | 2024-05-13 1:49PM EDT | 440.00 | 1.60 | 0.20 | 1.50 | 0.00 | - | 1 | 28 | 29.76% |
| TMO240920P00450000 | 2024-05-09 10:07AM EDT | 450.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 1 | 990 | 28.77% |
| TMO240920P00460000 | 2024-05-08 3:49PM EDT | 460.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 6.25% |
| TMO240920P00470000 | 2024-05-08 3:49PM EDT | 470.00 | 3.00 | 0.70 | 2.20 | 0.00 | - | 1 | 69 | 26.36% |
| TMO240920P00480000 | 2024-05-14 11:37AM EDT | 480.00 | 2.05 | 1.15 | 2.05 | 0.00 | - | 1 | 80 | 24.12% |
| TMO240920P00490000 | 2024-05-14 10:00AM EDT | 490.00 | 2.35 | 1.75 | 2.30 | 0.00 | - | 1 | 141 | 22.88% |
| TMO240920P00500000 | 2024-05-13 11:18AM EDT | 500.00 | 3.40 | 2.30 | 2.95 | 0.00 | - | 1 | 122 | 22.37% |
| TMO240920P00510000 | 2024-05-13 10:27AM EDT | 510.00 | 4.30 | 2.80 | 3.80 | 0.00 | - | 2 | 151 | 21.92% |
| TMO240920P00520000 | 2024-05-15 1:43PM EDT | 520.00 | 4.05 | 3.90 | 4.40 | -1.28 | -24.02% | 1 | 186 | 20.83% |
| TMO240920P00530000 | 2024-05-15 1:43PM EDT | 530.00 | 5.16 | 5.00 | 5.50 | -1.73 | -25.11% | 1 | 233 | 20.22% |
| TMO240920P00540000 | 2024-05-13 11:12AM EDT | 540.00 | 8.30 | 6.50 | 6.90 | 0.00 | - | 24 | 232 | 19.66% |
| TMO240920P00550000 | 2024-05-15 1:33PM EDT | 550.00 | 8.22 | 8.20 | 8.70 | -1.57 | -16.04% | 15 | 250 | 19.19% |
| TMO240920P00560000 | 2024-05-15 10:25AM EDT | 560.00 | 11.30 | 10.20 | 10.70 | -0.91 | -7.45% | 2 | 77 | 18.56% |
| TMO240920P00570000 | 2024-05-13 10:34AM EDT | 570.00 | 15.60 | 12.80 | 13.20 | 0.00 | - | 8 | 502 | 18.00% |
| TMO240920P00580000 | 2024-05-15 1:15PM EDT | 580.00 | 15.60 | 15.90 | 16.40 | -2.50 | -13.81% | 1 | 63 | 17.60% |
| TMO240920P00590000 | 2024-05-13 10:39AM EDT | 590.00 | 20.70 | 19.40 | 20.00 | -2.20 | -9.61% | 15 | 70 | 17.07% |
| TMO240920P00600000 | 2024-05-15 12:34PM EDT | 600.00 | 23.50 | 23.80 | 24.20 | -4.20 | -15.16% | 4 | 21 | 16.53% |
| TMO240920P00610000 | 2024-05-10 3:52PM EDT | 610.00 | 32.00 | 28.50 | 28.80 | 0.00 | - | 6 | 190 | 15.80% |
| TMO240920P00640000 | 2024-05-07 11:47AM EDT | 640.00 | 67.05 | 46.00 | 47.40 | 0.00 | - | - | 5 | 13.85% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 35.42% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 41.35% |
© 2024 Yahoo. Todos los derechos reservados.