Mercados españoles cerrados
S&P 500
5.358,02 +11,03 (+0,21%) Nasdaq
17.188,97 +55,85 (+0,33%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0762 -0,0042 (-0,39%) Petróleo Brent
81,57 +1,95 (+2,45%) Bitcoin EUR
65.027,05 +298,68 (+0,46%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:00PM EDT. Mercado abierto.
Precio de ejercicio:590.00
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614C00590000 | 2024-06-10 1:13PM EDT | 2024-06-14 | 1.48 | 1.40 | 1.70 | -2.49 | -62.72% | 17 | 31 | 20.28% |
| TMO240621C00590000 | 2024-06-10 11:47AM EDT | 2024-06-21 | 2.90 | 3.00 | 3.30 | -2.60 | -47.27% | 1 | 330 | 17.84% |
| TMO240628C00590000 | 2024-06-10 1:01PM EDT | 2024-06-28 | 4.70 | 4.90 | 5.40 | -3.50 | -42.68% | 2 | 178 | 18.66% |
| TMO240705C00590000 | 2024-06-05 12:21PM EDT | 2024-07-05 | 5.80 | 6.10 | 6.90 | 0.00 | - | 1 | 3 | 18.57% |
| TMO240712C00590000 | 2024-06-06 1:51PM EDT | 2024-07-12 | 9.36 | 7.30 | 8.90 | 0.00 | - | - | 0 | 19.52% |
| TMO240719C00590000 | 2024-06-10 11:28AM EDT | 2024-07-19 | 10.37 | 9.70 | 10.10 | -2.53 | -19.61% | 5 | 74 | 19.36% |
| TMO240726C00590000 | 2024-06-10 1:40PM EDT | 2024-07-26 | 13.93 | 12.90 | 14.50 | -3.07 | -18.06% | 15 | 0 | 23.29% |
| TMO240920C00590000 | 2024-06-10 1:29PM EDT | 2024-09-20 | 22.70 | 22.80 | 23.70 | -2.30 | -9.20% | 4 | 105 | 23.29% |
| TMO241220C00590000 | 2024-06-06 9:41AM EDT | 2024-12-20 | 35.69 | 36.90 | 38.30 | 0.00 | - | 30 | 43 | 25.65% |
| TMO250117C00590000 | 2024-06-06 9:41AM EDT | 2025-01-17 | 39.57 | 40.30 | 41.50 | 0.00 | - | 30 | 63 | 25.75% |
| TMO250321C00590000 | 2024-05-16 11:16AM EDT | 2025-03-21 | 67.18 | 48.60 | 51.30 | 0.00 | - | 2 | 81 | 27.53% |
| TMO250620C00590000 | 2024-05-28 11:13AM EDT | 2025-06-20 | 58.90 | 59.80 | 63.10 | 0.00 | - | 1 | 12 | 29.01% |
| TMO260116C00590000 | 2024-05-30 10:53AM EDT | 2026-01-16 | 72.56 | 82.50 | 88.30 | 0.00 | - | 3 | 22 | 31.91% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614P00590000 | 2024-05-28 11:58AM EDT | 2024-06-14 | 21.20 | 11.50 | 13.90 | 0.00 | - | 5 | 5 | 26.11% |
| TMO240621P00590000 | 2024-06-10 11:19AM EDT | 2024-06-21 | 14.58 | 14.30 | 17.30 | -9.74 | -40.05% | 3 | 220 | 25.94% |
| TMO240628P00590000 | 2024-05-21 11:43AM EDT | 2024-06-28 | 10.81 | 15.70 | 16.50 | 0.00 | - | 2 | 2 | 18.98% |
| TMO240719P00590000 | 2024-06-07 1:53PM EDT | 2024-07-19 | 15.50 | 18.90 | 19.50 | 0.00 | - | 1 | 70 | 17.26% |
| TMO240920P00590000 | 2024-06-07 12:11PM EDT | 2024-09-20 | 24.50 | 27.20 | 28.00 | 0.00 | - | 50 | 165 | 17.85% |
| TMO241220P00590000 | 2024-06-10 1:25PM EDT | 2024-12-20 | 35.90 | 35.00 | 36.50 | +2.64 | +7.94% | 57 | 150 | 18.09% |
| TMO250117P00590000 | 2024-06-10 10:10AM EDT | 2025-01-17 | 35.20 | 36.00 | 36.90 | +0.21 | +0.60% | 48 | 187 | 17.14% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 47.00 | 42.20 | 51.00 | 0.00 | - | - | 9 | 22.04% |
| TMO250620P00590000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 48.40 | 42.70 | 46.80 | 0.00 | - | 10 | 21 | 17.40% |
| TMO260116P00590000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 53.50 | 54.20 | 60.90 | 0.00 | - | 1 | 103 | 18.76% |
© 2024 Yahoo. Todos los derechos reservados.