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
62.356,93 +307,33 (+0,50%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 44.77% |
| TMO240920C00460000 | 2024-05-22 9:30AM EDT | 460.00 | 138.00 | 113.00 | 122.00 | 0.00 | - | - | 1 | 44.95% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 36.21% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 490.00 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 48.51% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 500.00 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 41.05% |
| TMO240920C00510000 | 2024-01-08 3:58PM EDT | 510.00 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 35.24% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 520.00 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 45.64% |
| TMO240920C00530000 | 2024-05-28 9:45AM EDT | 530.00 | 61.00 | 54.10 | 59.60 | 0.00 | - | 1 | 11 | 31.03% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 540.00 | 59.65 | 57.70 | 64.10 | 0.00 | - | 1 | 33 | 39.98% |
| TMO240920C00550000 | 2024-05-30 11:04AM EDT | 550.00 | 33.60 | 39.70 | 45.30 | 0.00 | - | 1 | 82 | 28.84% |
| TMO240920C00560000 | 2024-05-30 10:23AM EDT | 560.00 | 28.10 | 34.50 | 40.60 | 0.00 | - | 1 | 66 | 29.29% |
| TMO240920C00570000 | 2024-05-28 2:25PM EDT | 570.00 | 32.30 | 28.90 | 30.60 | 0.00 | - | 6 | 84 | 25.14% |
| TMO240920C00580000 | 2024-05-30 1:58PM EDT | 580.00 | 22.90 | 23.90 | 25.50 | 0.00 | - | 14 | 103 | 24.56% |
| TMO240920C00590000 | 2024-05-31 3:06PM EDT | 590.00 | 18.15 | 19.40 | 20.90 | +2.70 | +17.48% | 3 | 109 | 23.98% |
| TMO240920C00600000 | 2024-05-30 3:06PM EDT | 600.00 | 14.40 | 11.70 | 16.40 | 0.00 | - | 8 | 135 | 23.03% |
| TMO240920C00610000 | 2024-05-31 3:06PM EDT | 610.00 | 11.50 | 8.00 | 15.50 | +0.60 | +5.50% | 4 | 261 | 24.80% |
| TMO240920C00620000 | 2024-05-31 10:24AM EDT | 620.00 | 10.12 | 5.00 | 14.50 | +1.62 | +19.06% | 1 | 227 | 26.27% |
| TMO240920C00630000 | 2024-05-30 11:22AM EDT | 630.00 | 5.46 | 3.20 | 10.90 | 0.00 | - | 5 | 228 | 25.01% |
| TMO240920C00640000 | 2024-05-29 3:05PM EDT | 640.00 | 4.90 | 4.90 | 10.00 | -0.70 | -12.50% | 5 | 97 | 26.10% |
| TMO240920C00650000 | 2024-05-31 3:46PM EDT | 650.00 | 3.90 | 0.35 | 7.60 | +0.10 | +2.63% | 16 | 152 | 25.29% |
| TMO240920C00660000 | 2024-05-22 2:07PM EDT | 660.00 | 6.90 | 0.10 | 7.40 | 0.00 | - | 1 | 127 | 26.80% |
| TMO240920C00670000 | 2024-05-31 3:12PM EDT | 670.00 | 2.22 | 0.05 | 2.70 | +0.22 | +11.00% | 4 | 71 | 21.36% |
| TMO240920C00680000 | 2024-05-30 12:07PM EDT | 680.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 122 | 26.44% |
| TMO240920C00690000 | 2024-05-24 11:50AM EDT | 690.00 | 2.42 | 0.00 | 4.80 | 0.00 | - | 1 | 151 | 27.91% |
| TMO240920C00700000 | 2024-05-28 1:17PM EDT | 700.00 | 1.10 | 0.05 | 5.30 | 0.00 | - | 3 | 57 | 30.15% |
| TMO240920C00720000 | 2024-05-20 9:46AM EDT | 720.00 | 1.35 | 0.25 | 1.50 | 0.00 | - | 2 | 61 | 24.79% |
| TMO240920C00740000 | 2024-05-23 3:49PM EDT | 740.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 27.02% |
| TMO240920C00760000 | 2024-05-28 3:46PM EDT | 760.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 29.16% |
| TMO240920C00780000 | 2024-05-28 3:45PM EDT | 780.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 1 | 17 | 38.36% |
| TMO240920C00800000 | 2024-04-05 9:55AM EDT | 800.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 37.67% |
| TMO240920C00820000 | 2024-03-08 3:31PM EDT | 820.00 | 1.83 | 0.05 | 1.45 | 0.00 | - | 4 | 5 | 34.88% |
| TMO240920C00840000 | 2024-05-15 9:30AM EDT | 840.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 382 | 34.60% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00280000 | 2024-02-07 1:08PM EDT | 280.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 59.62% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 68.35% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 65.30% |
| TMO240920P00320000 | 2024-02-13 3:59PM EDT | 320.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 55.09% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 49.08% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 55.02% |
| TMO240920P00350000 | 2024-05-28 11:50AM EDT | 350.00 | 0.52 | 0.05 | 5.20 | 0.00 | - | 140 | 60 | 52.76% |
| TMO240920P00360000 | 2024-05-31 3:37PM EDT | 360.00 | 0.45 | 0.05 | 4.80 | -0.44 | -49.44% | 1 | 5 | 57.28% |
| TMO240920P00370000 | 2024-05-31 3:37PM EDT | 370.00 | 0.80 | 0.10 | 1.45 | +0.30 | +60.00% | 5 | 906 | 42.47% |
| TMO240920P00380000 | 2024-05-31 3:36PM EDT | 380.00 | 0.83 | 0.05 | 1.60 | -1.52 | -64.68% | 4 | 12 | 40.92% |
| TMO240920P00390000 | 2024-05-31 3:36PM EDT | 390.00 | 0.15 | 0.05 | 1.80 | -0.55 | -78.57% | 4 | 22 | 39.53% |
| TMO240920P00400000 | 2024-04-09 10:41AM EDT | 400.00 | 1.63 | 0.40 | 4.70 | 0.00 | - | 1 | 18 | 46.08% |
| TMO240920P00410000 | 2024-05-01 2:46PM EDT | 410.00 | 1.25 | 0.40 | 4.70 | 0.00 | - | 2 | 118 | 43.49% |
| TMO240920P00420000 | 2024-05-24 12:55PM EDT | 420.00 | 0.87 | 0.40 | 5.30 | 0.00 | - | 1 | 26 | 42.26% |
| TMO240920P00430000 | 2024-05-10 1:59PM EDT | 430.00 | 0.91 | 0.50 | 2.00 | 0.00 | - | 3 | 27 | 31.43% |
| TMO240920P00440000 | 2024-05-13 1:49PM EDT | 440.00 | 1.60 | 0.80 | 2.30 | 0.00 | - | 1 | 28 | 30.19% |
| TMO240920P00450000 | 2024-05-28 3:40PM EDT | 450.00 | 1.60 | 1.00 | 5.20 | 0.00 | - | 73 | 959 | 34.50% |
| TMO240920P00460000 | 2024-05-23 3:47PM EDT | 460.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 302 | 31.31% |
| TMO240920P00470000 | 2024-05-28 12:40PM EDT | 470.00 | 3.00 | 0.05 | 2.75 | +0.80 | +36.36% | 3 | 81 | 24.86% |
| TMO240920P00480000 | 2024-05-31 2:53PM EDT | 480.00 | 3.40 | 1.30 | 6.10 | -0.50 | -12.82% | 25 | 82 | 28.60% |
| TMO240920P00490000 | 2024-05-14 10:00AM EDT | 490.00 | 2.35 | 1.10 | 7.10 | 0.00 | - | 1 | 141 | 27.53% |
| TMO240920P00500000 | 2024-05-31 10:35AM EDT | 500.00 | 5.71 | 0.70 | 6.10 | +0.41 | +7.74% | 12 | 126 | 23.64% |
| TMO240920P00510000 | 2024-05-31 3:08PM EDT | 510.00 | 7.15 | 1.80 | 9.90 | -0.37 | -4.92% | 2 | 153 | 25.68% |
| TMO240920P00520000 | 2024-05-30 3:20PM EDT | 520.00 | 9.70 | 3.60 | 8.40 | 0.00 | - | 4 | 190 | 21.27% |
| TMO240920P00530000 | 2024-05-30 10:36AM EDT | 530.00 | 10.30 | 7.20 | 10.50 | -2.90 | -21.97% | 2 | 236 | 20.66% |
| TMO240920P00540000 | 2024-05-30 2:34PM EDT | 540.00 | 13.05 | 10.90 | 13.10 | -1.35 | -9.37% | 1 | 227 | 20.11% |
| TMO240920P00550000 | 2024-05-30 3:36PM EDT | 550.00 | 18.60 | 12.20 | 16.20 | 0.00 | - | 38 | 258 | 19.55% |
| TMO240920P00560000 | 2024-05-31 3:08PM EDT | 560.00 | 21.50 | 18.20 | 19.60 | -0.70 | -3.15% | 4 | 104 | 18.77% |
| TMO240920P00570000 | 2024-05-31 11:14AM EDT | 570.00 | 25.20 | 22.60 | 23.90 | -1.60 | -5.97% | 1 | 531 | 18.21% |
| TMO240920P00580000 | 2024-05-31 10:36AM EDT | 580.00 | 29.70 | 27.40 | 29.10 | -2.50 | -7.76% | 1 | 61 | 17.82% |
| TMO240920P00590000 | 2024-05-28 1:13PM EDT | 590.00 | 31.60 | 31.40 | 35.10 | 0.00 | - | 6 | 124 | 17.52% |
| TMO240920P00600000 | 2024-05-31 11:16AM EDT | 600.00 | 44.20 | 35.00 | 42.90 | -6.50 | -12.82% | 1 | 149 | 18.24% |
| TMO240920P00610000 | 2024-05-21 11:47AM EDT | 610.00 | 32.00 | 42.00 | 49.10 | 0.00 | - | 4 | 186 | 16.93% |
| TMO240920P00620000 | 2024-05-15 10:11AM EDT | 620.00 | 34.10 | 50.00 | 59.50 | 0.00 | - | - | 3 | 19.45% |
| TMO240920P00640000 | 2024-05-07 11:47AM EDT | 640.00 | 67.05 | 68.00 | 77.00 | 0.00 | - | - | 5 | 20.28% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.