Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,97 +0,59 (+0,72%) Bitcoin EUR
60.541,17 +3.976,81 (+7,03%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-08-07 11:08AM EDT | 250.00 | 321.15 | 302.50 | 311.00 | 0.00 | - | 2 | 12 | 0.00% |
| TMO250117C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 329.42 | 328.00 | 336.00 | 0.00 | - | 1 | 6 | 0.00% |
| TMO250117C00270000 | 2024-01-24 12:26PM EDT | 270.00 | 284.00 | 303.00 | 312.00 | 0.00 | - | 5 | 5 | 0.00% |
| TMO250117C00280000 | 2023-09-20 3:06PM EDT | 280.00 | 249.87 | 206.00 | 212.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00290000 | 2023-12-26 3:21PM EDT | 290.00 | 255.86 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00300000 | 2024-01-16 2:24PM EDT | 300.00 | 263.99 | 259.00 | 268.00 | 0.00 | - | 5 | 8 | 0.00% |
| TMO250117C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 131.41 | 170.00 | 179.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00370000 | 2023-11-15 1:27PM EDT | 370.00 | 137.10 | 172.70 | 180.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00380000 | 2024-02-06 2:11PM EDT | 380.00 | 199.05 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 55.25% |
| TMO250117C00390000 | 2024-01-18 12:36PM EDT | 390.00 | 179.82 | 176.00 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00400000 | 2024-01-31 4:38PM EDT | 400.00 | 166.55 | 194.00 | 203.00 | 0.00 | - | 2 | 9 | 33.62% |
| TMO250117C00410000 | 2023-12-26 12:31PM EDT | 410.00 | 150.37 | 160.00 | 168.80 | 0.00 | - | 1 | 3 | 0.00% |
| TMO250117C00420000 | 2024-02-01 12:50PM EDT | 420.00 | 148.11 | 177.00 | 184.70 | 0.00 | - | 3 | 8 | 32.91% |
| TMO250117C00430000 | 2024-01-09 10:47AM EDT | 430.00 | 152.50 | 145.60 | 151.60 | 0.00 | - | 1 | 7 | 0.00% |
| TMO250117C00440000 | 2024-02-01 12:50PM EDT | 440.00 | 132.11 | 161.10 | 165.80 | 0.00 | - | 3 | 52 | 30.91% |
| TMO250117C00450000 | 2024-01-31 11:29AM EDT | 450.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TMO250117C00460000 | 2024-02-29 4:11PM EDT | 460.00 | 142.10 | 146.50 | 150.70 | 0.00 | - | 7 | 18 | 32.55% |
| TMO250117C00470000 | 2024-05-10 1:49PM EDT | 470.00 | 142.60 | 146.10 | 153.50 | 0.00 | - | 1 | 33 | 41.10% |
| TMO250117C00480000 | 2024-04-25 9:47AM EDT | 480.00 | 122.20 | 138.30 | 144.50 | 0.00 | - | 1 | 76 | 39.64% |
| TMO250117C00490000 | 2024-01-29 11:08AM EDT | 490.00 | 105.80 | 116.80 | 120.00 | 0.00 | - | 17 | 46 | 26.40% |
| TMO250117C00500000 | 2024-04-25 9:50AM EDT | 500.00 | 107.05 | 121.40 | 124.40 | 0.00 | - | 1 | 67 | 35.22% |
| TMO250117C00510000 | 2024-03-22 11:50AM EDT | 510.00 | 108.95 | 79.10 | 82.60 | 0.00 | - | 1 | 100 | 0.00% |
| TMO250117C00520000 | 2024-05-10 11:25AM EDT | 520.00 | 101.00 | 105.70 | 108.10 | 0.00 | - | 1 | 188 | 33.26% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 530.00 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 21.86% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 540.00 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 14.32% |
| TMO250117C00550000 | 2024-05-15 12:52PM EDT | 550.00 | 86.36 | 82.80 | 85.10 | +17.84 | +26.04% | 3 | 171 | 30.57% |
| TMO250117C00560000 | 2024-05-15 1:41PM EDT | 560.00 | 78.93 | 76.10 | 78.00 | +16.36 | +26.15% | 21 | 122 | 29.80% |
| TMO250117C00570000 | 2024-05-15 1:41PM EDT | 570.00 | 71.99 | 67.20 | 70.90 | +6.99 | +10.75% | 35 | 187 | 28.91% |
| TMO250117C00580000 | 2024-05-15 1:43PM EDT | 580.00 | 65.11 | 61.80 | 64.90 | +6.21 | +10.54% | 3 | 261 | 28.49% |
| TMO250117C00590000 | 2024-05-15 1:02PM EDT | 590.00 | 60.00 | 57.10 | 59.50 | +8.10 | +15.61% | 1 | 40 | 28.24% |
| TMO250117C00600000 | 2024-05-14 2:57PM EDT | 600.00 | 49.11 | 51.50 | 53.10 | 0.00 | - | 1 | 670 | 27.35% |
| TMO250117C00610000 | 2024-05-08 11:07AM EDT | 610.00 | 34.50 | 45.90 | 49.20 | 0.00 | - | 11 | 93 | 27.58% |
| TMO250117C00620000 | 2024-05-07 12:05PM EDT | 620.00 | 31.18 | 41.10 | 45.10 | 0.00 | - | 3 | 172 | 27.57% |
| TMO250117C00630000 | 2024-05-03 11:45AM EDT | 630.00 | 29.60 | 36.20 | 37.50 | 0.00 | - | 7 | 57 | 25.63% |
| TMO250117C00640000 | 2024-05-10 10:47AM EDT | 640.00 | 29.70 | 30.70 | 33.20 | 0.00 | - | 1 | 441 | 25.22% |
| TMO250117C00650000 | 2024-05-14 1:26PM EDT | 650.00 | 25.51 | 27.80 | 33.00 | 0.00 | - | 1 | 381 | 26.81% |
| TMO250117C00660000 | 2024-05-14 12:56PM EDT | 660.00 | 22.04 | 22.60 | 27.80 | 0.00 | - | 24 | 214 | 25.64% |
| TMO250117C00670000 | 2024-05-13 9:35AM EDT | 670.00 | 20.32 | 20.80 | 24.00 | 0.00 | - | 1 | 94 | 25.04% |
| TMO250117C00680000 | 2024-05-09 11:59AM EDT | 680.00 | 12.40 | 18.00 | 20.30 | 0.00 | - | 3 | 96 | 24.32% |
| TMO250117C00690000 | 2024-05-10 12:50PM EDT | 690.00 | 14.30 | 15.20 | 16.70 | 0.00 | - | 3 | 122 | 23.46% |
| TMO250117C00700000 | 2024-05-07 10:50AM EDT | 700.00 | 9.02 | 12.80 | 14.10 | 0.00 | - | 1 | 356 | 23.02% |
| TMO250117C00710000 | 2024-05-07 10:50AM EDT | 710.00 | 7.62 | 11.00 | 12.30 | 0.00 | - | 10 | 44 | 22.94% |
| TMO250117C00720000 | 2024-05-13 10:09AM EDT | 720.00 | 8.99 | 9.30 | 11.40 | 0.00 | - | 4 | 373 | 23.39% |
| TMO250117C00740000 | 2024-05-07 12:02PM EDT | 740.00 | 4.70 | 6.70 | 10.90 | 0.00 | - | 5 | 204 | 25.09% |
| TMO250117C00760000 | 2024-04-12 10:52AM EDT | 760.00 | 5.50 | 4.10 | 6.00 | 0.00 | - | 6 | 56 | 22.67% |
| TMO250117C00780000 | 2024-04-29 12:49PM EDT | 780.00 | 3.30 | 3.10 | 7.40 | 0.00 | - | 1 | 70 | 25.79% |
| TMO250117C00800000 | 2024-05-14 1:50PM EDT | 800.00 | 1.99 | 2.20 | 3.00 | 0.00 | - | 4 | 41 | 22.13% |
| TMO250117C00820000 | 2024-05-15 3:10PM EDT | 820.00 | 1.68 | 1.25 | 2.25 | -0.02 | -1.18% | 1 | 22 | 22.24% |
| TMO250117C00840000 | 2024-05-15 2:01PM EDT | 840.00 | 1.60 | 0.75 | 4.10 | +0.85 | +113.33% | 4 | 23 | 26.61% |
| TMO250117C00860000 | 2024-05-15 2:52PM EDT | 860.00 | 0.95 | 0.60 | 1.70 | -0.58 | -37.91% | 1 | 26 | 23.62% |
| TMO250117C00880000 | 2024-05-15 2:52PM EDT | 880.00 | 1.13 | 0.50 | 4.80 | -0.20 | -15.04% | 4 | 93 | 30.31% |
| TMO250117C00900000 | 2024-04-05 11:36AM EDT | 900.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 1 | 84 | 22.88% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00220000 | 2024-03-12 2:39PM EDT | 220.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 19 | 98 | 61.01% |
| TMO250117P00230000 | 2024-01-09 11:13AM EDT | 230.00 | 3.05 | 0.00 | 9.60 | 0.00 | - | 2 | 10 | 71.94% |
| TMO250117P00240000 | 2024-02-12 3:20PM EDT | 240.00 | 0.49 | 0.00 | 2.85 | 0.00 | - | 4 | 15 | 55.35% |
| TMO250117P00250000 | 2024-04-16 1:58PM EDT | 250.00 | 0.70 | 0.05 | 0.85 | 0.00 | - | 258 | 799 | 49.11% |
| TMO250117P00260000 | 2024-02-27 2:03PM EDT | 260.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | 1 | 49 | 51.03% |
| TMO250117P00270000 | 2024-04-29 11:14AM EDT | 270.00 | 0.70 | 0.05 | 5.20 | 0.00 | - | 2 | 22 | 54.18% |
| TMO250117P00280000 | 2024-05-14 2:40PM EDT | 280.00 | 0.50 | 0.05 | 5.20 | 0.00 | - | 2 | 35 | 51.96% |
| TMO250117P00290000 | 2024-05-15 12:27PM EDT | 290.00 | 0.96 | 0.05 | 1.00 | +0.66 | +220.00% | 1 | 22 | 42.40% |
| TMO250117P00300000 | 2024-04-16 2:19PM EDT | 300.00 | 1.44 | 0.05 | 5.40 | 0.00 | - | 2 | 37 | 55.39% |
| TMO250117P00310000 | 2024-05-14 2:40PM EDT | 310.00 | 0.05 | 0.05 | 5.40 | 0.00 | - | 2 | 40 | 53.13% |
| TMO250117P00320000 | 2024-04-18 3:13PM EDT | 320.00 | 1.80 | 0.15 | 1.50 | 0.00 | - | 6 | 97 | 39.65% |
| TMO250117P00330000 | 2024-04-17 3:03PM EDT | 330.00 | 2.09 | 0.15 | 5.00 | 0.00 | - | 4 | 72 | 47.96% |
| TMO250117P00340000 | 2024-03-13 3:26PM EDT | 340.00 | 1.12 | 1.90 | 4.40 | 0.00 | - | 3 | 116 | 44.62% |
| TMO250117P00350000 | 2024-04-26 3:16PM EDT | 350.00 | 1.73 | 0.20 | 1.55 | 0.00 | - | 4 | 50 | 34.79% |
| TMO250117P00360000 | 2024-05-14 1:24PM EDT | 360.00 | 1.30 | 0.25 | 5.90 | 0.00 | - | 4 | 177 | 43.69% |
| TMO250117P00370000 | 2024-04-12 3:08PM EDT | 370.00 | 3.70 | 0.50 | 4.20 | 0.00 | - | 10 | 249 | 38.54% |
| TMO250117P00380000 | 2024-04-24 1:55PM EDT | 380.00 | 2.50 | 0.35 | 5.30 | 0.00 | - | 5 | 149 | 38.82% |
| TMO250117P00390000 | 2024-04-15 2:55PM EDT | 390.00 | 4.80 | 0.35 | 2.00 | 0.00 | - | 90 | 117 | 29.99% |
| TMO250117P00400000 | 2024-05-15 9:59AM EDT | 400.00 | 2.75 | 0.55 | 1.90 | -3.00 | -52.17% | 1 | 155 | 28.20% |
| TMO250117P00410000 | 2024-05-09 3:55PM EDT | 410.00 | 2.80 | 0.65 | 3.30 | 0.00 | - | 1 | 52 | 29.94% |
| TMO250117P00420000 | 2024-05-15 9:59AM EDT | 420.00 | 2.65 | 0.80 | 3.20 | -0.85 | -24.29% | 1 | 96 | 28.17% |
| TMO250117P00430000 | 2024-05-10 3:20PM EDT | 430.00 | 3.20 | 0.85 | 2.55 | 0.00 | - | 41 | 369 | 25.35% |
| TMO250117P00440000 | 2024-05-10 3:25PM EDT | 440.00 | 3.70 | 1.40 | 3.00 | 0.00 | - | 26 | 99 | 24.76% |
| TMO250117P00450000 | 2024-04-24 9:32AM EDT | 450.00 | 6.00 | 1.95 | 3.60 | 0.00 | - | 1 | 205 | 24.31% |
| TMO250117P00460000 | 2024-05-08 11:38AM EDT | 460.00 | 6.40 | 2.20 | 4.20 | 0.00 | - | 2 | 143 | 23.71% |
| TMO250117P00470000 | 2024-05-10 12:35PM EDT | 470.00 | 5.60 | 3.90 | 5.00 | 0.00 | - | 6 | 79 | 23.26% |
| TMO250117P00480000 | 2024-05-07 10:50AM EDT | 480.00 | 9.08 | 4.10 | 5.80 | 0.00 | - | 1 | 167 | 22.66% |
| TMO250117P00490000 | 2024-05-07 10:50AM EDT | 490.00 | 10.48 | 5.30 | 6.90 | 0.00 | - | 1 | 79 | 22.24% |
| TMO250117P00500000 | 2024-05-15 9:32AM EDT | 500.00 | 7.50 | 6.80 | 8.00 | -1.70 | -18.48% | 1 | 427 | 21.67% |
| TMO250117P00510000 | 2024-04-26 10:07AM EDT | 510.00 | 16.58 | 8.10 | 9.40 | 0.00 | - | 5 | 156 | 21.22% |
| TMO250117P00520000 | 2024-05-15 1:05PM EDT | 520.00 | 10.30 | 8.60 | 11.00 | -4.70 | -31.33% | 10 | 959 | 20.76% |
| TMO250117P00530000 | 2024-05-10 2:35PM EDT | 530.00 | 14.20 | 11.60 | 12.90 | 0.00 | - | 5 | 211 | 20.36% |
| TMO250117P00540000 | 2024-05-06 3:50PM EDT | 540.00 | 21.94 | 13.80 | 15.10 | 0.00 | - | 1 | 211 | 19.97% |
| TMO250117P00550000 | 2024-05-01 12:53PM EDT | 550.00 | 27.40 | 16.00 | 17.50 | 0.00 | - | 1 | 570 | 19.53% |
| TMO250117P00560000 | 2024-05-15 1:40PM EDT | 560.00 | 19.00 | 19.00 | 21.30 | -3.50 | -15.56% | 1 | 96 | 19.71% |
| TMO250117P00570000 | 2024-05-14 12:56PM EDT | 570.00 | 26.43 | 22.30 | 23.40 | 0.00 | - | 28 | 312 | 18.72% |
| TMO250117P00580000 | 2024-05-14 2:14PM EDT | 580.00 | 29.70 | 25.50 | 26.80 | 0.00 | - | 1 | 211 | 18.26% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 590.00 | 46.10 | 29.30 | 30.50 | 0.00 | - | 1 | 64 | 17.75% |
| TMO250117P00600000 | 2024-05-14 12:34PM EDT | 600.00 | 38.80 | 33.60 | 34.60 | 0.00 | - | 5 | 274 | 17.22% |
| TMO250117P00610000 | 2024-05-15 12:01PM EDT | 610.00 | 38.70 | 38.20 | 43.90 | -4.90 | -11.24% | 2 | 14 | 19.12% |
| TMO250117P00620000 | 2024-05-15 12:15PM EDT | 620.00 | 43.30 | 43.10 | 45.40 | -14.60 | -25.22% | 7 | 68 | 16.81% |
| TMO250117P00630000 | 2024-03-12 2:42PM EDT | 630.00 | 56.70 | 67.70 | 74.00 | 0.00 | - | 17 | 17 | 28.26% |
| TMO250117P00640000 | 2023-06-27 9:59AM EDT | 640.00 | 131.10 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 30.25% |
| TMO250117P00660000 | 2023-03-13 10:06AM EDT | 660.00 | 131.74 | 97.10 | 105.00 | 0.00 | - | 1 | 3 | 34.01% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 142.50 | 150.90 | 0.00 | - | 3 | 0 | 51.88% |
| TMO250117P00690000 | 2024-01-29 3:15PM EDT | 690.00 | 135.44 | 116.00 | 123.00 | 0.00 | - | - | 0 | 32.13% |
| TMO250117P00700000 | 2024-03-05 4:56PM EDT | 700.00 | 116.20 | 125.40 | 135.00 | 0.00 | - | - | 1 | 34.60% |
© 2024 Yahoo. Todos los derechos reservados.