Mercados españoles abiertos en 2 hrs 47 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.267,33 -6,72 (-0,02%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.592,74 -2.557,36 (-4,55%)
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:
Precio de ejercicio:590.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00590000 | 2024-05-01 11:36AM EDT | 2024-05-03 | 0.65 | 0.30 | 0.65 | +0.08 | +14.04% | 3 | 51 | 28.39% |
| TMO240510C00590000 | 2024-04-30 12:28PM EDT | 2024-05-10 | 2.06 | 2.05 | 2.75 | 0.00 | - | 5 | 17 | 22.33% |
| TMO240517C00590000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 4.70 | 3.80 | 4.60 | -0.50 | -9.62% | 118 | 825 | 21.44% |
| TMO240524C00590000 | 2024-05-01 12:03PM EDT | 2024-05-24 | 5.80 | 3.40 | 6.80 | +0.20 | +3.57% | 1 | 9 | 22.19% |
| TMO240531C00590000 | 2024-04-26 1:21PM EDT | 2024-05-31 | 7.95 | 6.90 | 8.50 | 0.00 | - | 135 | 139 | 22.23% |
| TMO240607C00590000 | 2024-04-26 10:55AM EDT | 2024-06-07 | 9.30 | 8.10 | 10.50 | 0.00 | - | 1 | 1 | 22.93% |
| TMO240621C00590000 | 2024-05-01 11:04AM EDT | 2024-06-21 | 10.90 | 11.60 | 12.20 | +0.10 | +0.93% | 6 | 332 | 21.60% |
| TMO240920C00590000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 29.90 | 28.80 | 30.00 | 0.00 | - | 8 | 83 | 25.56% |
| TMO241220C00590000 | 2024-04-22 3:08PM EDT | 2024-12-20 | 34.50 | 43.50 | 47.20 | 0.00 | - | - | 5 | 29.35% |
| TMO250117C00590000 | 2024-05-01 10:51AM EDT | 2025-01-17 | 45.80 | 47.30 | 49.70 | -0.90 | -1.93% | 1 | 39 | 29.02% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 25.34% |
| TMO260116C00590000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 92.45 | 86.10 | 93.50 | +2.36 | +2.62% | 1 | 23 | 33.41% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 2024-05-03 | 17.31 | 12.60 | 17.70 | 0.00 | - | 10 | 30 | 46.92% |
| TMO240517P00590000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 20.19 | 17.10 | 20.50 | 0.00 | - | 1 | 102 | 23.57% |
| TMO240531P00590000 | 2024-04-24 9:58AM EDT | 2024-05-31 | 20.21 | 19.10 | 22.00 | 0.00 | - | - | 1 | 19.75% |
| TMO240621P00590000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 24.50 | 22.60 | 23.60 | 0.00 | - | 4 | 86 | 17.17% |
| TMO240920P00590000 | 2024-05-01 12:18PM EDT | 2024-09-20 | 34.30 | 33.20 | 34.20 | +0.70 | +2.08% | 8 | 58 | 17.96% |
| TMO241220P00590000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 44.50 | 39.30 | 43.00 | 0.00 | - | - | 3 | 18.87% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 46.10 | 41.80 | 44.30 | 0.00 | - | 1 | 64 | 18.51% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 2025-06-20 | 53.00 | 48.30 | 52.50 | 0.00 | - | - | 1 | 18.04% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 18.97% |
© 2024 Yahoo. Todos los derechos reservados.