Italia markets open in 5 hours 44 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0735 +0,0008 (+0,08%) Bitcoin EUR
55.327,75 +1.505,50 (+2,80%) CMC Crypto 200
1.272,72 +1,98 (+0,16%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00485000 | 2024-05-01 10:38AM EDT | 485.00 | 85.50 | 82.00 | 89.90 | 0.00 | - | 1 | 1 | 253.47% |
| TMO240503C00490000 | 2024-05-01 10:38AM EDT | 490.00 | 80.40 | 77.00 | 85.00 | 0.00 | - | 1 | 0 | 243.51% |
| TMO240503C00495000 | 2024-05-01 10:38AM EDT | 495.00 | 75.40 | 72.00 | 79.90 | 0.00 | - | 1 | 1 | 229.79% |
| TMO240503C00500000 | 2024-05-01 10:38AM EDT | 500.00 | 70.40 | 67.00 | 74.90 | 0.00 | - | 1 | 0 | 217.97% |
| TMO240503C00505000 | 2024-05-01 10:38AM EDT | 505.00 | 65.30 | 62.40 | 69.40 | 0.00 | - | 1 | 0 | 197.31% |
| TMO240503C00510000 | 2024-05-01 10:38AM EDT | 510.00 | 60.40 | 57.60 | 64.30 | 0.00 | - | 1 | 1 | 183.98% |
| TMO240503C00515000 | 2024-05-01 10:38AM EDT | 515.00 | 55.30 | 52.00 | 59.40 | 0.00 | - | 1 | 2 | 174.17% |
| TMO240503C00520000 | 2024-05-01 10:38AM EDT | 520.00 | 50.50 | 47.30 | 54.40 | 0.00 | - | 1 | 6 | 162.55% |
| TMO240503C00525000 | 2024-05-01 10:38AM EDT | 525.00 | 45.50 | 42.00 | 49.40 | 0.00 | - | 1 | 1 | 150.83% |
| TMO240503C00530000 | 2024-05-01 10:38AM EDT | 530.00 | 40.50 | 37.40 | 44.40 | 0.00 | - | 1 | 1 | 139.04% |
| TMO240503C00535000 | 2024-05-01 10:38AM EDT | 535.00 | 35.30 | 32.30 | 39.40 | 0.00 | - | 1 | 4 | 127.12% |
| TMO240503C00540000 | 2024-05-01 10:38AM EDT | 540.00 | 30.60 | 27.00 | 34.40 | 0.00 | - | 1 | 1 | 115.02% |
| TMO240503C00545000 | 2024-05-01 10:38AM EDT | 545.00 | 25.70 | 22.10 | 29.50 | 0.00 | - | 1 | 12 | 103.93% |
| TMO240503C00550000 | 2024-04-26 3:13PM EDT | 550.00 | 24.10 | 17.40 | 24.50 | 0.00 | - | 9 | 25 | 91.21% |
| TMO240503C00555000 | 2024-04-26 1:19PM EDT | 555.00 | 20.65 | 12.00 | 19.30 | 0.00 | - | 1 | 102 | 75.83% |
| TMO240503C00560000 | 2024-04-23 11:47AM EDT | 560.00 | 22.30 | 7.90 | 13.30 | 0.00 | - | 1 | 4 | 51.59% |
| TMO240503C00562500 | 2024-04-24 11:38AM EDT | 562.50 | 12.30 | 7.70 | 11.90 | 0.00 | - | 38 | 38 | 55.98% |
| TMO240503C00565000 | 2024-05-02 2:24PM EDT | 565.00 | 7.07 | 5.00 | 9.10 | -4.45 | -38.63% | 1 | 16 | 45.61% |
| TMO240503C00567500 | 2024-04-25 11:33AM EDT | 567.50 | 10.20 | 3.40 | 7.60 | 0.00 | - | 2 | 33 | 46.46% |
| TMO240503C00570000 | 2024-05-02 11:57AM EDT | 570.00 | 4.00 | 3.20 | 4.00 | -1.40 | -25.93% | 3 | 89 | 28.00% |
| TMO240503C00572500 | 2024-05-02 3:02PM EDT | 572.50 | 2.65 | 1.80 | 2.45 | -6.35 | -70.56% | 1 | 111 | 25.42% |
| TMO240503C00575000 | 2024-05-02 2:59PM EDT | 575.00 | 1.80 | 1.00 | 1.40 | -2.14 | -54.31% | 120 | 101 | 24.21% |
| TMO240503C00577500 | 2024-05-02 12:23PM EDT | 577.50 | 0.85 | 0.10 | 1.35 | -2.85 | -77.03% | 4 | 132 | 30.49% |
| TMO240503C00580000 | 2024-05-02 12:25PM EDT | 580.00 | 0.74 | 0.15 | 1.50 | -1.81 | -70.98% | 4 | 223 | 38.38% |
| TMO240503C00582500 | 2024-05-02 11:53AM EDT | 582.50 | 0.45 | 0.10 | 0.30 | -1.36 | -75.14% | 69 | 119 | 26.71% |
| TMO240503C00585000 | 2024-05-02 3:29PM EDT | 585.00 | 0.15 | 0.00 | 0.35 | -2.35 | -94.00% | 26 | 212 | 32.23% |
| TMO240503C00587500 | 2024-05-02 2:45PM EDT | 587.50 | 0.25 | 0.00 | 0.20 | -0.32 | -56.14% | 4 | 182 | 32.37% |
| TMO240503C00590000 | 2024-05-02 2:00PM EDT | 590.00 | 0.10 | 0.00 | 0.20 | -0.55 | -84.62% | 6 | 54 | 36.23% |
| TMO240503C00595000 | 2024-05-02 12:25PM EDT | 595.00 | 0.09 | 0.00 | 0.20 | -0.30 | -76.92% | 12 | 18 | 43.70% |
| TMO240503C00600000 | 2024-05-01 3:42PM EDT | 600.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 4 | 30 | 50.88% |
| TMO240503C00605000 | 2024-05-01 10:23AM EDT | 605.00 | 0.23 | 0.00 | 1.05 | 0.00 | - | 2 | 30 | 69.53% |
| TMO240503C00610000 | 2024-04-23 3:55PM EDT | 610.00 | 3.00 | 0.00 | 0.05 | 0.00 | - | 11 | 27 | 53.13% |
| TMO240503C00615000 | 2024-04-24 9:40AM EDT | 615.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | - | 117 | 97.46% |
| TMO240503C00620000 | 2024-04-23 1:20PM EDT | 620.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 170 | 169 | 98.97% |
| TMO240503C00625000 | 2024-04-24 1:35PM EDT | 625.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 11 | 113.28% |
| TMO240503C00630000 | 2024-04-23 1:20PM EDT | 630.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 19 | 24 | 120.95% |
| TMO240503C00675000 | 2024-04-24 9:35AM EDT | 675.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 174.32% |
| TMO240503C00690000 | 2024-04-24 9:38AM EDT | 690.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 26 | 125.78% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00450000 | 2024-04-22 11:52AM EDT | 450.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| TMO240503P00470000 | 2024-04-29 10:47AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 132.03% |
| TMO240503P00480000 | 2024-04-29 10:46AM EDT | 480.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 207.08% |
| TMO240503P00485000 | 2024-04-29 10:48AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 31 | 112.50% |
| TMO240503P00490000 | 2024-04-29 10:48AM EDT | 490.00 | 0.06 | 0.00 | 2.00 | 0.00 | - | 2 | 10 | 177.15% |
| TMO240503P00495000 | 2024-05-01 10:23AM EDT | 495.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 167.58% |
| TMO240503P00500000 | 2024-05-01 10:23AM EDT | 500.00 | 1.09 | 0.00 | 2.00 | 0.00 | - | 2 | 19 | 158.01% |
| TMO240503P00505000 | 2024-04-29 10:45AM EDT | 505.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 148.44% |
| TMO240503P00510000 | 2024-04-29 10:45AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 86.72% |
| TMO240503P00515000 | 2024-04-30 10:27AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 74.22% |
| TMO240503P00520000 | 2024-04-30 10:14AM EDT | 520.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 117 | 119.73% |
| TMO240503P00525000 | 2024-04-24 2:38PM EDT | 525.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | 1 | 47 | 110.06% |
| TMO240503P00530000 | 2024-04-23 1:16PM EDT | 530.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 2 | 37 | 93.95% |
| TMO240503P00535000 | 2024-04-23 2:55PM EDT | 535.00 | 2.30 | 0.00 | 2.00 | 0.00 | - | 5 | 85 | 90.63% |
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 540.00 | 2.95 | 0.00 | 2.00 | 0.00 | - | 2 | 23 | 80.76% |
| TMO240503P00545000 | 2024-04-29 11:58AM EDT | 545.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 2 | 151 | 62.74% |
| TMO240503P00550000 | 2024-04-29 11:58AM EDT | 550.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 136 | 49.17% |
| TMO240503P00555000 | 2024-04-30 3:20PM EDT | 555.00 | 0.83 | 0.00 | 0.85 | 0.00 | - | 11 | 395 | 47.49% |
| TMO240503P00560000 | 2024-05-02 3:38PM EDT | 560.00 | 0.35 | 0.15 | 0.50 | +0.25 | +250.00% | 30 | 80 | 31.20% |
| TMO240503P00562500 | 2024-05-02 11:53AM EDT | 562.50 | 0.95 | 0.10 | 0.90 | -0.45 | -32.14% | 78 | 61 | 31.79% |
| TMO240503P00565000 | 2024-05-02 3:59PM EDT | 565.00 | 0.70 | 0.40 | 1.40 | -0.50 | -41.67% | 175 | 33 | 31.35% |
| TMO240503P00567500 | 2024-05-02 12:23PM EDT | 567.50 | 1.50 | 0.80 | 1.85 | -0.65 | -30.23% | 114 | 94 | 28.61% |
| TMO240503P00570000 | 2024-05-02 3:09PM EDT | 570.00 | 1.66 | 1.65 | 2.70 | +0.56 | +50.91% | 6 | 143 | 27.59% |
| TMO240503P00572500 | 2024-04-30 12:43PM EDT | 572.50 | 5.40 | 2.80 | 3.80 | 0.00 | - | 3 | 160 | 26.26% |
| TMO240503P00575000 | 2024-05-01 3:30PM EDT | 575.00 | 2.45 | 2.30 | 5.90 | 0.00 | - | 15 | 177 | 31.15% |
| TMO240503P00577500 | 2024-05-01 1:01PM EDT | 577.50 | 7.90 | 4.70 | 10.80 | 0.00 | - | 8 | 60 | 60.45% |
| TMO240503P00580000 | 2024-04-30 9:57AM EDT | 580.00 | 8.20 | 6.70 | 10.70 | 0.00 | - | 2 | 138 | 43.21% |
| TMO240503P00582500 | 2024-04-25 10:06AM EDT | 582.50 | 13.60 | 9.90 | 14.20 | 0.00 | - | - | 1 | 59.97% |
| TMO240503P00585000 | 2024-04-24 11:25AM EDT | 585.00 | 19.80 | 10.80 | 18.00 | 0.00 | - | - | 4 | 79.52% |
| TMO240503P00587500 | 2024-04-23 1:45PM EDT | 587.50 | 20.00 | 13.30 | 19.90 | 0.00 | - | - | 25 | 80.04% |
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 590.00 | 17.31 | 16.70 | 23.00 | 0.00 | - | 10 | 30 | 55.03% |
© 2024 Yahoo. Tutti i diritti riservati.