Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.382,91 +335,69 (+0,54%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00220000 | 2024-02-08 4:02PM EDT | 220.00 | 333.95 | 376.00 | 385.30 | 0.00 | - | 1 | 1 | 430.60% |
| TMO240621C00240000 | 2023-10-25 9:31AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240621C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 321.12 | 320.40 | 329.00 | 0.00 | - | 1 | 2 | 289.40% |
| TMO240621C00270000 | 2023-10-25 11:56AM EDT | 270.00 | 170.30 | 224.00 | 232.50 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621C00310000 | 2024-05-29 1:52PM EDT | 310.00 | 254.97 | 254.00 | 263.60 | 0.00 | - | 4 | 3 | 121.14% |
| TMO240621C00320000 | 2023-11-10 11:50AM EDT | 320.00 | 132.92 | 175.50 | 185.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00330000 | 2023-11-10 11:49AM EDT | 330.00 | 125.06 | 166.10 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 115.54 | 156.50 | 166.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00350000 | 2023-12-11 3:53PM EDT | 350.00 | 155.49 | 198.00 | 207.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00400000 | 2024-02-15 3:09PM EDT | 400.00 | 160.30 | 186.00 | 194.90 | 0.00 | - | 1 | 0 | 175.55% |
| TMO240621C00410000 | 2023-12-22 10:30AM EDT | 410.00 | 132.36 | 137.80 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240621C00420000 | 2023-11-09 1:51PM EDT | 420.00 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 0.00% |
| TMO240621C00430000 | 2024-03-21 11:15AM EDT | 430.00 | 162.70 | 116.50 | 124.30 | 0.00 | - | 96 | 145 | 0.00% |
| TMO240621C00440000 | 2024-05-10 9:30AM EDT | 440.00 | 143.05 | 125.00 | 134.00 | 0.00 | - | 1 | 5 | 63.89% |
| TMO240621C00450000 | 2024-03-12 1:10PM EDT | 450.00 | 152.93 | 125.30 | 135.00 | 0.00 | - | 1 | 34 | 105.01% |
| TMO240621C00460000 | 2024-05-16 10:16AM EDT | 460.00 | 140.00 | 105.00 | 114.00 | 0.00 | - | 1 | 4 | 54.60% |
| TMO240621C00470000 | 2024-03-04 1:18PM EDT | 470.00 | 118.47 | 109.30 | 116.60 | 0.00 | - | 5 | 46 | 99.60% |
| TMO240621C00480000 | 2024-03-28 1:29PM EDT | 480.00 | 108.30 | 94.00 | 103.00 | 0.00 | - | 1 | 50 | 80.16% |
| TMO240621C00490000 | 2024-05-16 10:14AM EDT | 490.00 | 110.00 | 75.00 | 84.60 | 0.00 | - | 1 | 129 | 62.02% |
| TMO240621C00500000 | 2024-05-28 3:00PM EDT | 500.00 | 72.41 | 65.00 | 74.20 | 0.00 | - | 2 | 156 | 54.94% |
| TMO240621C00510000 | 2024-05-07 12:24PM EDT | 510.00 | 69.60 | 55.00 | 64.30 | 0.00 | - | 1 | 71 | 49.46% |
| TMO240621C00520000 | 2024-04-29 9:52AM EDT | 520.00 | 59.70 | 47.10 | 52.90 | 0.00 | - | 4 | 114 | 39.62% |
| TMO240621C00530000 | 2024-05-29 12:11PM EDT | 530.00 | 38.53 | 36.00 | 45.30 | 0.00 | - | 6 | 115 | 40.17% |
| TMO240621C00540000 | 2024-05-31 12:56PM EDT | 540.00 | 26.15 | 27.10 | 36.00 | -8.20 | -23.87% | 1 | 85 | 35.46% |
| TMO240621C00545000 | 2024-05-29 10:53AM EDT | 545.00 | 26.73 | 23.30 | 31.80 | 0.00 | - | - | 1 | 33.86% |
| TMO240621C00550000 | 2024-05-30 11:04AM EDT | 550.00 | 15.10 | 22.10 | 27.70 | 0.00 | - | 2 | 492 | 32.23% |
| TMO240621C00555000 | 2024-05-30 9:57AM EDT | 555.00 | 11.47 | 18.30 | 23.70 | 0.00 | - | 1 | 1 | 30.52% |
| TMO240621C00560000 | 2024-05-31 3:57PM EDT | 560.00 | 15.47 | 15.00 | 16.80 | +2.58 | +20.02% | 5 | 301 | 22.98% |
| TMO240621C00565000 | 2024-05-30 3:51PM EDT | 565.00 | 12.20 | 12.20 | 13.60 | +2.20 | +22.00% | 5 | 20 | 22.23% |
| TMO240621C00567500 | 2024-05-30 3:51PM EDT | 567.50 | 9.10 | 10.80 | 12.20 | 0.00 | - | 6 | 6 | 22.01% |
| TMO240621C00570000 | 2024-05-31 3:54PM EDT | 570.00 | 9.40 | 9.80 | 10.70 | +1.90 | +25.33% | 4 | 241 | 21.45% |
| TMO240621C00572500 | 2024-05-29 12:04PM EDT | 572.50 | 8.22 | 6.50 | 13.20 | 0.00 | - | - | 33 | 28.14% |
| TMO240621C00575000 | 2024-05-30 3:54PM EDT | 575.00 | 6.33 | 5.00 | 12.10 | 0.00 | - | 2 | 5 | 28.08% |
| TMO240621C00580000 | 2024-05-31 2:06PM EDT | 580.00 | 5.36 | 5.40 | 10.00 | +0.96 | +21.82% | 19 | 319 | 27.79% |
| TMO240621C00582500 | 2024-05-31 2:50PM EDT | 582.50 | 3.90 | 1.15 | 9.00 | -8.50 | -68.55% | 9 | 16 | 27.56% |
| TMO240621C00585000 | 2024-05-31 3:34PM EDT | 585.00 | 3.40 | 3.90 | 7.00 | +0.20 | +6.25% | 16 | 10 | 25.17% |
| TMO240621C00587500 | 2024-05-30 10:04AM EDT | 587.50 | 1.95 | 3.00 | 7.20 | 0.00 | - | 1 | 14 | 27.10% |
| TMO240621C00590000 | 2024-05-31 3:06PM EDT | 590.00 | 2.32 | 2.80 | 7.40 | +0.92 | +65.71% | 22 | 318 | 29.00% |
| TMO240621C00595000 | 2024-05-31 11:16AM EDT | 595.00 | 1.92 | 2.00 | 6.50 | -0.83 | -30.18% | 3 | 167 | 29.90% |
| TMO240621C00600000 | 2024-05-31 3:02PM EDT | 600.00 | 1.21 | 1.30 | 2.75 | +0.11 | +10.00% | 68 | 645 | 23.11% |
| TMO240621C00605000 | 2024-05-28 2:27PM EDT | 605.00 | 1.28 | 0.95 | 2.90 | 0.00 | - | 1 | 22 | 25.78% |
| TMO240621C00610000 | 2024-05-29 3:32PM EDT | 610.00 | 0.90 | 0.65 | 2.65 | 0.00 | - | 23 | 442 | 27.15% |
| TMO240621C00620000 | 2024-05-31 12:03PM EDT | 620.00 | 0.60 | 0.25 | 3.20 | +0.15 | +33.33% | 1 | 897 | 33.08% |
| TMO240621C00625000 | 2024-05-21 2:54PM EDT | 625.00 | 1.05 | 0.20 | 1.50 | 0.00 | - | - | 1 | 28.52% |
| TMO240621C00630000 | 2024-05-30 11:10AM EDT | 630.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 557 | 30.27% |
| TMO240621C00635000 | 2024-05-20 11:09AM EDT | 635.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 32.00% |
| TMO240621C00640000 | 2024-05-29 11:22AM EDT | 640.00 | 1.50 | 0.20 | 1.50 | 0.00 | - | 1 | 560 | 33.68% |
| TMO240621C00650000 | 2024-05-29 10:57AM EDT | 650.00 | 0.35 | 0.25 | 0.90 | 0.00 | - | 1 | 277 | 33.22% |
| TMO240621C00655000 | 2024-05-23 3:26PM EDT | 655.00 | 0.35 | 0.00 | 2.95 | 0.00 | - | - | 1 | 45.34% |
| TMO240621C00660000 | 2024-05-17 1:58PM EDT | 660.00 | 0.42 | 0.00 | 2.90 | 0.00 | - | 7 | 315 | 46.86% |
| TMO240621C00670000 | 2024-05-15 10:00AM EDT | 670.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 5 | 93 | 36.82% |
| TMO240621C00680000 | 2024-05-22 9:30AM EDT | 680.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 24 | 38.43% |
| TMO240621C00690000 | 2024-04-10 2:40PM EDT | 690.00 | 1.20 | 0.10 | 2.85 | 0.00 | - | 2 | 81 | 56.42% |
| TMO240621C00700000 | 2024-05-31 3:00PM EDT | 700.00 | 0.20 | 0.00 | 1.40 | +0.08 | +66.67% | 1 | 38 | 51.15% |
| TMO240621C00710000 | 2024-05-15 3:11PM EDT | 710.00 | 0.32 | 0.00 | 2.75 | 0.00 | - | 2 | 54 | 53.67% |
| TMO240621C00720000 | 2024-05-15 3:11PM EDT | 720.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 1 | 88 | 60.90% |
| TMO240621C00740000 | 2024-02-26 1:06PM EDT | 740.00 | 0.51 | 0.10 | 1.45 | 0.00 | - | 1 | 44 | 55.71% |
| TMO240621C00760000 | 2024-03-13 12:54PM EDT | 760.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 59.99% |
| TMO240621C00780000 | 2024-01-17 11:31AM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 64.36% |
| TMO240621C00800000 | 2024-05-31 1:33PM EDT | 800.00 | 0.05 | 0.00 | 0.20 | -0.88 | -94.62% | 34 | 5 | 53.42% |
| TMO240621C00820000 | 2024-05-31 11:43AM EDT | 820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 23 | 50.00% |
| TMO240621C00840000 | 2024-05-31 11:39AM EDT | 840.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 21 | 43 | 92.60% |
| TMO240621C00860000 | 2024-05-30 10:31AM EDT | 860.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 73 | 68.07% |
| TMO240621C00880000 | 2024-05-30 10:50AM EDT | 880.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 538 | 62.11% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00220000 | 2023-12-18 2:17PM EDT | 220.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 212.50% |
| TMO240621P00230000 | 2023-12-18 2:17PM EDT | 230.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 203.37% |
| TMO240621P00240000 | 2024-01-16 10:33AM EDT | 240.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 11 | 14 | 164.94% |
| TMO240621P00250000 | 2023-12-18 2:19PM EDT | 250.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 12 | 187.06% |
| TMO240621P00260000 | 2024-01-09 12:25PM EDT | 260.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 133 | 144.53% |
| TMO240621P00270000 | 2023-10-11 2:42PM EDT | 270.00 | 1.20 | 0.20 | 5.50 | 0.00 | - | 1 | 32 | 179.69% |
| TMO240621P00280000 | 2024-03-18 2:54PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 112.89% |
| TMO240621P00290000 | 2024-02-28 4:40PM EDT | 290.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 159.40% |
| TMO240621P00300000 | 2024-05-30 2:16PM EDT | 300.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 15 | 56 | 152.00% |
| TMO240621P00310000 | 2024-05-30 10:47AM EDT | 310.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 82.42% |
| TMO240621P00320000 | 2024-05-31 9:54AM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 83.20% |
| TMO240621P00330000 | 2024-05-16 12:42PM EDT | 330.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 132.06% |
| TMO240621P00340000 | 2024-05-31 11:39AM EDT | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 59 | 116 | 77.93% |
| TMO240621P00350000 | 2024-05-31 12:43PM EDT | 350.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 82 | 230 | 76.07% |
| TMO240621P00360000 | 2024-05-29 3:07PM EDT | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 21 | 167 | 113.72% |
| TMO240621P00370000 | 2024-03-20 2:22PM EDT | 370.00 | 0.25 | 0.20 | 0.65 | 0.00 | - | 2 | 141 | 80.96% |
| TMO240621P00380000 | 2024-05-16 12:39PM EDT | 380.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 93 | 71.29% |
| TMO240621P00390000 | 2024-04-18 2:31PM EDT | 390.00 | 1.35 | 0.05 | 5.10 | 0.00 | - | 1 | 155 | 98.10% |
| TMO240621P00400000 | 2024-05-07 9:30AM EDT | 400.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 99 | 62.21% |
| TMO240621P00410000 | 2024-05-28 10:42AM EDT | 410.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 129 | 85.89% |
| TMO240621P00420000 | 2024-04-29 1:15PM EDT | 420.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 24 | 192 | 80.64% |
| TMO240621P00430000 | 2024-05-08 3:20PM EDT | 430.00 | 0.42 | 0.10 | 4.80 | 0.00 | - | 1 | 263 | 75.82% |
| TMO240621P00440000 | 2024-05-03 3:48PM EDT | 440.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 3 | 147 | 69.04% |
| TMO240621P00450000 | 2024-05-29 10:43AM EDT | 450.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 165 | 50.00% |
| TMO240621P00460000 | 2024-05-31 10:47AM EDT | 460.00 | 0.25 | 0.20 | 1.15 | +0.11 | +78.57% | 1 | 166 | 51.64% |
| TMO240621P00470000 | 2024-05-29 10:43AM EDT | 470.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 163 | 42.51% |
| TMO240621P00480000 | 2024-05-29 11:10AM EDT | 480.00 | 0.20 | 0.05 | 2.95 | 0.00 | - | 2 | 356 | 53.39% |
| TMO240621P00490000 | 2024-05-29 11:53AM EDT | 490.00 | 0.34 | 0.10 | 1.50 | 0.00 | - | 3 | 199 | 40.92% |
| TMO240621P00500000 | 2024-05-31 3:13PM EDT | 500.00 | 0.65 | 0.15 | 0.85 | -0.36 | -35.64% | 11 | 447 | 32.22% |
| TMO240621P00510000 | 2024-05-31 11:38AM EDT | 510.00 | 0.90 | 0.20 | 1.00 | -0.17 | -15.89% | 3 | 456 | 29.11% |
| TMO240621P00520000 | 2024-05-30 12:59PM EDT | 520.00 | 1.57 | 0.80 | 1.50 | 0.00 | - | 91 | 266 | 27.48% |
| TMO240621P00525000 | 2024-05-30 12:49PM EDT | 525.00 | 1.75 | 0.05 | 1.50 | 0.00 | - | 10 | 10 | 25.22% |
| TMO240621P00530000 | 2024-05-30 3:20PM EDT | 530.00 | 2.18 | 0.15 | 2.05 | 0.00 | - | 221 | 282 | 25.09% |
| TMO240621P00535000 | 2024-05-30 11:25AM EDT | 535.00 | 3.73 | 0.35 | 2.15 | 0.00 | - | 1 | 11 | 22.99% |
| TMO240621P00540000 | 2024-05-31 1:24PM EDT | 540.00 | 3.40 | 1.15 | 2.65 | -0.40 | -10.53% | 14 | 684 | 22.03% |
| TMO240621P00545000 | 2024-05-30 10:24AM EDT | 545.00 | 3.80 | 0.10 | 3.30 | -2.50 | -39.68% | 9 | 12 | 21.13% |
| TMO240621P00550000 | 2024-05-31 2:21PM EDT | 550.00 | 5.35 | 1.95 | 5.50 | -1.05 | -16.41% | 16 | 1,005 | 23.35% |
| TMO240621P00555000 | 2024-05-31 2:21PM EDT | 555.00 | 6.80 | 2.95 | 7.60 | -1.63 | -19.34% | 4 | 15 | 24.35% |
| TMO240621P00560000 | 2024-05-30 3:27PM EDT | 560.00 | 9.80 | 6.00 | 6.90 | 0.00 | - | 13 | 598 | 19.29% |
| TMO240621P00565000 | 2024-05-31 12:59PM EDT | 565.00 | 12.00 | 7.70 | 9.00 | -3.32 | -21.67% | 20 | 78 | 19.23% |
| TMO240621P00567500 | 2024-05-29 10:55AM EDT | 567.50 | 10.20 | 8.90 | 9.90 | 0.00 | - | 13 | 30 | 18.67% |
| TMO240621P00570000 | 2024-05-30 3:18PM EDT | 570.00 | 15.35 | 9.90 | 11.40 | 0.00 | - | 3 | 320 | 19.03% |
| TMO240621P00572500 | 2024-05-28 12:47PM EDT | 572.50 | 10.70 | 7.80 | 13.00 | 0.00 | - | 1 | 7 | 19.41% |
| TMO240621P00575000 | 2024-05-29 10:04AM EDT | 575.00 | 14.32 | 9.20 | 15.70 | 0.00 | - | 2 | 779 | 21.70% |
| TMO240621P00577500 | 2024-05-28 12:47PM EDT | 577.50 | 13.30 | 10.70 | 19.40 | 0.00 | - | 1 | 10 | 25.79% |
| TMO240621P00580000 | 2024-05-31 12:31PM EDT | 580.00 | 22.38 | 12.30 | 18.70 | -1.57 | -6.56% | 1 | 291 | 21.35% |
| TMO240621P00582500 | 2024-05-28 2:27PM EDT | 582.50 | 16.20 | 14.00 | 20.80 | 0.00 | - | 1 | 19 | 22.15% |
| TMO240621P00585000 | 2024-05-30 10:51AM EDT | 585.00 | 31.65 | 15.50 | 21.40 | 0.00 | - | 1 | 16 | 19.64% |
| TMO240621P00587500 | 2024-05-23 3:57PM EDT | 587.50 | 12.60 | 17.50 | 24.70 | 0.00 | - | - | 47 | 22.82% |
| TMO240621P00590000 | 2024-05-31 3:57PM EDT | 590.00 | 24.32 | 19.50 | 25.40 | -10.68 | -30.51% | 3 | 223 | 20.01% |
| TMO240621P00595000 | 2024-05-21 10:56AM EDT | 595.00 | 13.00 | 23.70 | 30.70 | 0.00 | - | - | 3 | 23.28% |
| TMO240621P00600000 | 2024-05-31 1:54PM EDT | 600.00 | 38.31 | 28.00 | 37.00 | -1.38 | -3.48% | 6 | 45 | 29.01% |
| TMO240621P00605000 | 2024-05-20 10:56AM EDT | 605.00 | 15.50 | 32.70 | 41.90 | 0.00 | - | - | 1 | 31.21% |
| TMO240621P00610000 | 2024-05-31 3:45PM EDT | 610.00 | 45.94 | 38.00 | 46.70 | +23.94 | +108.82% | 11 | 11 | 33.05% |
| TMO240621P00620000 | 2024-01-30 3:12PM EDT | 620.00 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 39.75% |
| TMO240621P00630000 | 2024-01-04 1:26PM EDT | 630.00 | 95.80 | 75.20 | 83.30 | 0.00 | - | 12 | 1 | 71.67% |
| TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 97.68% |
| TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 105.25% |
| TMO240621P00670000 | 2024-01-31 1:49PM EDT | 670.00 | 126.00 | 89.00 | 98.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.