U.S. markets closed
F S&P 500
5,335.75 +8.50 (+0.16%) F Dow Jones
40,181.00 +44.00 (+0.11%) F Nasdaq
18,668.25 +33.00 (+0.18%) E-mini Russell 2000 Index Futur
2,109.70 +4.20 (+0.20%) Petróleo
79.80 -0.26 (-0.32%) Oro
2,424.20 +6.80 (+0.28%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524C00520000 | 2024-05-15 12:40PM EDT | 520.00 | 79.40 | 72.70 | 79.50 | 0.00 | - | 10 | 2 | 67.82% |
| TMO240524C00560000 | 2024-05-14 10:33AM EDT | 560.00 | 37.00 | 32.90 | 38.80 | 0.00 | - | 2 | 220 | 55.55% |
| TMO240524C00567500 | 2024-05-10 9:31AM EDT | 567.50 | 16.70 | 25.60 | 32.10 | 0.00 | - | 6 | 2 | 51.70% |
| TMO240524C00570000 | 2024-05-10 1:29PM EDT | 570.00 | 24.15 | 23.30 | 30.50 | 0.00 | - | 2 | 9 | 53.19% |
| TMO240524C00572500 | 2024-05-10 9:57AM EDT | 572.50 | 23.00 | 21.00 | 28.00 | 0.00 | - | 1 | 1 | 50.20% |
| TMO240524C00575000 | 2024-05-17 1:57PM EDT | 575.00 | 20.40 | 18.60 | 24.90 | +20.40 | - | 3 | 0 | 44.46% |
| TMO240524C00577500 | 2024-05-07 11:30AM EDT | 577.50 | 7.88 | 17.70 | 22.80 | 0.00 | - | - | 1 | 43.21% |
| TMO240524C00580000 | 2024-05-15 12:11PM EDT | 580.00 | 22.45 | 15.80 | 20.80 | 0.00 | - | 5 | 21 | 42.20% |
| TMO240524C00585000 | 2024-05-17 11:29AM EDT | 585.00 | 12.09 | 11.80 | 15.20 | +12.09 | - | 12 | 0 | 33.18% |
| TMO240524C00587500 | 2024-05-17 3:37PM EDT | 587.50 | 10.82 | 7.50 | 13.10 | +10.82 | - | 1 | 2 | 31.31% |
| TMO240524C00590000 | 2024-05-17 3:31PM EDT | 590.00 | 8.60 | 8.60 | 9.40 | -3.70 | -30.08% | 17 | 49 | 23.14% |
| TMO240524C00595000 | 2024-05-17 3:31PM EDT | 595.00 | 5.50 | 5.30 | 6.00 | -2.92 | -34.68% | 4 | 4 | 21.05% |
| TMO240524C00600000 | 2024-05-17 3:53PM EDT | 600.00 | 2.95 | 3.10 | 3.60 | -4.00 | -57.55% | 12 | 44 | 20.22% |
| TMO240524C00605000 | 2024-05-17 3:21PM EDT | 605.00 | 1.88 | 1.65 | 2.00 | -1.82 | -49.19% | 2 | 3 | 19.82% |
| TMO240524C00610000 | 2024-05-17 3:09PM EDT | 610.00 | 0.84 | 0.80 | 1.15 | -1.15 | -57.79% | 6 | 58 | 20.40% |
| TMO240524C00615000 | 2024-05-17 3:07PM EDT | 615.00 | 0.45 | 0.40 | 1.00 | +0.45 | - | 12 | 4 | 23.74% |
| TMO240524C00620000 | 2024-05-14 12:49PM EDT | 620.00 | 0.64 | 0.15 | 0.45 | 0.00 | - | 1 | 12 | 22.80% |
| TMO240524C00625000 | 2024-05-15 9:32AM EDT | 625.00 | 1.00 | 0.10 | 0.45 | +1.00 | - | - | 10 | 26.22% |
| TMO240524C00630000 | 2024-05-14 11:15AM EDT | 630.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 3 | 29 | 29.54% |
| TMO240524C00640000 | 2024-05-07 11:01AM EDT | 640.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 37.38% |
| TMO240524C00700000 | 2024-05-16 10:57AM EDT | 700.00 | 0.10 | 0.00 | 4.80 | +0.10 | - | - | 1 | 95.80% |
| TMO240524C00750000 | 2024-05-13 9:43AM EDT | 750.00 | 0.10 | 0.00 | 4.80 | +0.10 | - | 19 | 19 | 125.20% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00450000 | 2024-05-13 1:54PM EDT | 450.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | 5 | 5 | 153.78% |
| TMO240524P00470000 | 2024-05-15 12:11PM EDT | 470.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 134.16% |
| TMO240524P00480000 | 2024-05-17 11:56AM EDT | 480.00 | 0.05 | 0.00 | 4.80 | -3.15 | -98.44% | 2 | 2 | 124.51% |
| TMO240524P00490000 | 2024-05-16 1:58PM EDT | 490.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 11 | 13 | 114.99% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 500.00 | 3.90 | 0.05 | 4.80 | 0.00 | - | 85 | 82 | 105.79% |
| TMO240524P00510000 | 2024-04-24 10:13AM EDT | 510.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 96.36% |
| TMO240524P00520000 | 2024-05-13 9:54AM EDT | 520.00 | 0.47 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 75.27% |
| TMO240524P00525000 | 2024-05-10 9:40AM EDT | 525.00 | 2.27 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 71.92% |
| TMO240524P00530000 | 2024-05-17 3:40PM EDT | 530.00 | 0.20 | 0.10 | 0.95 | -0.30 | -60.00% | 4 | 13 | 55.30% |
| TMO240524P00540000 | 2024-05-15 12:11PM EDT | 540.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 10 | 29 | 57.98% |
| TMO240524P00545000 | 2024-05-10 9:40AM EDT | 545.00 | 2.72 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 57.03% |
| TMO240524P00550000 | 2024-05-17 1:57PM EDT | 550.00 | 0.38 | 0.00 | 1.20 | -0.24 | -38.71% | 80 | 105 | 48.44% |
| TMO240524P00555000 | 2024-05-17 1:57PM EDT | 555.00 | 0.42 | 0.05 | 0.75 | -0.20 | -32.26% | 80 | 81 | 39.50% |
| TMO240524P00560000 | 2024-05-14 12:49PM EDT | 560.00 | 0.81 | 0.00 | 2.80 | 0.00 | - | 1 | 7 | 51.37% |
| TMO240524P00562500 | 2024-05-10 9:30AM EDT | 562.50 | 2.06 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 31.81% |
| TMO240524P00565000 | 2024-05-16 2:00PM EDT | 565.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 29.27% |
| TMO240524P00567500 | 2024-05-17 2:44PM EDT | 567.50 | 0.35 | 0.20 | 1.05 | +0.35 | - | 20 | 0 | 32.08% |
| TMO240524P00570000 | 2024-05-17 2:44PM EDT | 570.00 | 0.40 | 0.20 | 0.60 | -0.15 | -27.27% | 21 | 7 | 25.88% |
| TMO240524P00572500 | 2024-05-10 1:09PM EDT | 572.50 | 2.50 | 0.30 | 0.55 | 0.00 | - | - | 2 | 23.37% |
| TMO240524P00575000 | 2024-05-16 3:25PM EDT | 575.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 1 | 12 | 22.27% |
| TMO240524P00577500 | 2024-05-17 1:19PM EDT | 577.50 | 0.89 | 0.55 | 0.80 | +0.89 | - | 1 | 1 | 21.38% |
| TMO240524P00580000 | 2024-05-17 3:50PM EDT | 580.00 | 0.90 | 0.70 | 1.00 | -2.80 | -75.68% | 12 | 4 | 20.53% |
| TMO240524P00582500 | 2024-05-17 12:38PM EDT | 582.50 | 1.75 | 0.20 | 1.30 | +1.75 | - | 2 | 5 | 19.92% |
| TMO240524P00585000 | 2024-05-16 3:22PM EDT | 585.00 | 1.55 | 0.50 | 1.70 | 0.00 | - | 3 | 8 | 19.40% |
| TMO240524P00587500 | 2024-05-17 10:00AM EDT | 587.50 | 3.36 | 0.75 | 2.20 | +1.06 | +46.09% | 10 | 3 | 18.81% |
| TMO240524P00590000 | 2024-05-17 3:53PM EDT | 590.00 | 2.85 | 2.35 | 2.95 | 0.00 | - | 18 | 16 | 18.70% |
| TMO240524P00595000 | 2024-05-17 3:53PM EDT | 595.00 | 4.90 | 4.10 | 4.90 | +0.40 | +8.89% | 17 | 13 | 18.17% |
| TMO240524P00600000 | 2024-05-17 11:35AM EDT | 600.00 | 8.18 | 6.90 | 7.60 | +2.37 | +40.79% | 15 | 5 | 17.54% |
| TMO240524P00610000 | 2024-05-16 2:09PM EDT | 610.00 | 12.40 | 11.40 | 16.90 | +12.40 | - | - | 11 | 26.01% |
© 2024 Yahoo. Todos los derechos reservados.