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
62.279,72 +259,04 (+0,42%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-08-07 11:08AM EDT | 250.00 | 321.15 | 302.50 | 311.00 | 0.00 | - | 2 | 12 | 0.00% |
| TMO250117C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 329.42 | 328.00 | 336.00 | 0.00 | - | 1 | 6 | 98.47% |
| TMO250117C00270000 | 2024-01-24 12:26PM EDT | 270.00 | 284.00 | 303.00 | 312.00 | 0.00 | - | 5 | 5 | 71.10% |
| TMO250117C00280000 | 2023-09-20 3:06PM EDT | 280.00 | 249.87 | 206.00 | 212.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00290000 | 2023-12-26 3:21PM EDT | 290.00 | 255.86 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00300000 | 2024-01-16 2:24PM EDT | 300.00 | 263.99 | 259.00 | 268.00 | 0.00 | - | 5 | 8 | 18.75% |
| TMO250117C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 131.41 | 170.00 | 179.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 59.71% |
| TMO250117C00370000 | 2023-11-15 1:27PM EDT | 370.00 | 137.10 | 172.70 | 180.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00380000 | 2024-02-06 2:11PM EDT | 380.00 | 199.05 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 82.11% |
| TMO250117C00390000 | 2024-01-18 12:36PM EDT | 390.00 | 179.82 | 176.00 | 185.00 | 0.00 | - | 1 | 2 | 37.65% |
| TMO250117C00400000 | 2024-01-31 4:38PM EDT | 400.00 | 166.55 | 194.00 | 203.00 | 0.00 | - | 2 | 9 | 60.31% |
| TMO250117C00410000 | 2023-12-26 12:31PM EDT | 410.00 | 150.37 | 160.00 | 168.80 | 0.00 | - | 1 | 3 | 38.50% |
| TMO250117C00420000 | 2024-02-01 12:50PM EDT | 420.00 | 148.11 | 177.00 | 184.70 | 0.00 | - | 3 | 8 | 56.83% |
| TMO250117C00430000 | 2024-01-09 10:47AM EDT | 430.00 | 152.50 | 145.60 | 151.60 | 0.00 | - | 1 | 7 | 37.26% |
| TMO250117C00440000 | 2024-02-01 12:50PM EDT | 440.00 | 132.11 | 161.10 | 165.80 | 0.00 | - | 3 | 52 | 53.49% |
| TMO250117C00450000 | 2024-01-31 11:29AM EDT | 450.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TMO250117C00460000 | 2024-02-29 4:11PM EDT | 460.00 | 142.10 | 146.50 | 150.70 | 0.00 | - | 7 | 18 | 51.90% |
| TMO250117C00470000 | 2024-05-10 1:49PM EDT | 470.00 | 142.60 | 116.00 | 122.30 | 0.00 | - | 1 | 33 | 37.42% |
| TMO250117C00480000 | 2024-04-25 9:47AM EDT | 480.00 | 122.20 | 124.10 | 127.90 | 0.00 | - | 3 | 76 | 46.01% |
| TMO250117C00490000 | 2024-05-17 9:42AM EDT | 490.00 | 127.10 | 99.30 | 108.00 | 0.00 | - | 3 | 46 | 36.68% |
| TMO250117C00500000 | 2024-05-28 3:00PM EDT | 500.00 | 98.39 | 91.00 | 100.00 | 0.00 | - | 1 | 67 | 35.55% |
| TMO250117C00510000 | 2024-05-21 12:29PM EDT | 510.00 | 106.50 | 83.80 | 91.80 | 0.00 | - | 1 | 99 | 34.19% |
| TMO250117C00520000 | 2024-05-10 11:25AM EDT | 520.00 | 101.00 | 76.70 | 85.00 | 0.00 | - | 1 | 188 | 33.63% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 530.00 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 36.23% |
| TMO250117C00540000 | 2024-05-31 11:05AM EDT | 540.00 | 65.50 | 64.70 | 68.20 | -16.80 | -20.41% | 25 | 186 | 30.24% |
| TMO250117C00550000 | 2024-05-15 12:52PM EDT | 550.00 | 86.36 | 57.80 | 62.60 | 0.00 | - | 3 | 169 | 30.01% |
| TMO250117C00560000 | 2024-05-15 1:41PM EDT | 560.00 | 52.12 | 51.60 | 56.50 | -26.81 | -33.97% | 1 | 120 | 29.34% |
| TMO250117C00570000 | 2024-05-31 12:56PM EDT | 570.00 | 46.41 | 46.10 | 52.70 | -3.50 | -7.01% | 2 | 188 | 29.80% |
| TMO250117C00580000 | 2024-05-15 1:43PM EDT | 580.00 | 65.11 | 40.80 | 45.90 | 0.00 | - | 3 | 261 | 28.43% |
| TMO250117C00590000 | 2024-05-28 3:13PM EDT | 590.00 | 36.80 | 35.10 | 42.00 | -3.00 | -7.54% | 1 | 47 | 28.50% |
| TMO250117C00600000 | 2024-05-28 10:45AM EDT | 600.00 | 34.54 | 31.20 | 37.50 | 0.00 | - | 5 | 669 | 28.09% |
| TMO250117C00610000 | 2024-05-29 3:15PM EDT | 610.00 | 28.17 | 25.20 | 31.40 | -0.53 | -1.85% | 5 | 223 | 26.59% |
| TMO250117C00620000 | 2024-05-29 3:15PM EDT | 620.00 | 24.80 | 20.60 | 26.50 | 0.00 | - | 4 | 171 | 25.57% |
| TMO250117C00630000 | 2024-05-31 11:18AM EDT | 630.00 | 20.65 | 20.00 | 22.20 | +4.05 | +24.40% | 20 | 79 | 24.68% |
| TMO250117C00640000 | 2024-05-30 3:21PM EDT | 640.00 | 16.60 | 17.10 | 22.00 | 0.00 | - | 1 | 441 | 26.14% |
| TMO250117C00650000 | 2024-05-28 12:19PM EDT | 650.00 | 16.30 | 14.30 | 16.20 | 0.00 | - | 1 | 381 | 23.89% |
| TMO250117C00660000 | 2024-05-31 3:57PM EDT | 660.00 | 12.90 | 11.90 | 17.40 | +3.20 | +32.99% | 4 | 225 | 26.09% |
| TMO250117C00670000 | 2024-05-28 3:23PM EDT | 670.00 | 11.40 | 7.70 | 11.50 | 0.00 | - | 1 | 94 | 23.19% |
| TMO250117C00680000 | 2024-05-29 2:53PM EDT | 680.00 | 8.78 | 8.10 | 9.70 | 0.00 | - | 6 | 95 | 22.96% |
| TMO250117C00690000 | 2024-05-28 12:40PM EDT | 690.00 | 8.10 | 6.80 | 8.20 | 0.00 | - | 2 | 120 | 22.80% |
| TMO250117C00700000 | 2024-05-31 1:13PM EDT | 700.00 | 5.60 | 2.70 | 6.90 | -0.80 | -12.50% | 1 | 364 | 22.65% |
| TMO250117C00710000 | 2024-05-28 12:11PM EDT | 710.00 | 5.20 | 2.15 | 8.80 | 0.00 | - | 1 | 43 | 25.49% |
| TMO250117C00720000 | 2024-05-28 12:40PM EDT | 720.00 | 4.60 | 0.70 | 4.90 | 0.00 | - | 1 | 372 | 22.46% |
| TMO250117C00740000 | 2024-05-28 10:20AM EDT | 740.00 | 3.29 | 1.05 | 7.50 | 0.00 | - | 100 | 134 | 27.21% |
| TMO250117C00760000 | 2024-04-12 10:52AM EDT | 760.00 | 5.50 | 4.10 | 6.00 | 0.00 | - | 6 | 56 | 27.38% |
| TMO250117C00780000 | 2024-04-29 12:49PM EDT | 780.00 | 3.30 | 0.75 | 2.65 | 0.00 | - | 1 | 70 | 24.20% |
| TMO250117C00800000 | 2024-05-21 1:38PM EDT | 800.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | 2 | 41 | 29.14% |
| TMO250117C00820000 | 2024-05-22 2:44PM EDT | 820.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 4 | 21 | 28.47% |
| TMO250117C00840000 | 2024-05-28 2:44PM EDT | 840.00 | 1.00 | 0.50 | 4.50 | 0.00 | - | 4 | 24 | 31.69% |
| TMO250117C00860000 | 2024-05-15 2:52PM EDT | 860.00 | 0.95 | 0.50 | 1.70 | 0.00 | - | 1 | 25 | 27.50% |
| TMO250117C00880000 | 2024-05-15 2:52PM EDT | 880.00 | 1.13 | 0.40 | 3.00 | 0.00 | - | 4 | 93 | 31.76% |
| TMO250117C00900000 | 2024-04-05 11:36AM EDT | 900.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 1 | 84 | 26.40% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00220000 | 2024-03-12 2:39PM EDT | 220.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 19 | 98 | 60.64% |
| TMO250117P00230000 | 2024-01-09 11:13AM EDT | 230.00 | 3.05 | 0.00 | 9.60 | 0.00 | - | 2 | 10 | 71.64% |
| TMO250117P00240000 | 2024-02-12 3:20PM EDT | 240.00 | 0.49 | 0.00 | 2.85 | 0.00 | - | 4 | 15 | 54.77% |
| TMO250117P00250000 | 2024-04-16 1:58PM EDT | 250.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 258 | 799 | 48.41% |
| TMO250117P00260000 | 2024-02-27 2:03PM EDT | 260.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | 1 | 49 | 50.26% |
| TMO250117P00270000 | 2024-04-29 11:14AM EDT | 270.00 | 0.70 | 0.05 | 5.30 | 0.00 | - | 2 | 22 | 53.53% |
| TMO250117P00280000 | 2024-05-21 1:15PM EDT | 280.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 50.17% |
| TMO250117P00290000 | 2024-05-28 12:57PM EDT | 290.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 55.25% |
| TMO250117P00300000 | 2024-04-16 2:19PM EDT | 300.00 | 1.44 | 0.05 | 5.40 | 0.00 | - | 2 | 37 | 54.29% |
| TMO250117P00310000 | 2024-05-28 12:57PM EDT | 310.00 | 0.56 | 0.05 | 5.60 | 0.00 | - | 1 | 40 | 52.36% |
| TMO250117P00320000 | 2024-04-18 3:13PM EDT | 320.00 | 1.80 | 0.15 | 1.50 | 0.00 | - | 6 | 97 | 38.36% |
| TMO250117P00330000 | 2024-05-31 3:46PM EDT | 330.00 | 0.05 | 0.00 | 2.30 | -2.04 | -97.61% | 1 | 72 | 39.50% |
| TMO250117P00340000 | 2024-05-31 3:46PM EDT | 340.00 | 1.20 | 0.00 | 3.70 | +0.08 | +7.14% | 1 | 116 | 41.47% |
| TMO250117P00350000 | 2024-05-31 3:18PM EDT | 350.00 | 1.40 | 0.15 | 2.80 | -0.60 | -30.00% | 2 | 50 | 37.22% |
| TMO250117P00360000 | 2024-05-31 3:18PM EDT | 360.00 | 1.50 | 0.35 | 3.20 | +0.11 | +7.91% | 4 | 175 | 36.39% |
| TMO250117P00370000 | 2024-05-31 3:07PM EDT | 370.00 | 1.70 | 0.40 | 3.50 | +0.13 | +8.28% | 2 | 251 | 35.24% |
| TMO250117P00380000 | 2024-05-23 3:41PM EDT | 380.00 | 2.00 | 0.55 | 5.70 | 0.00 | - | 2 | 149 | 37.58% |
| TMO250117P00390000 | 2024-05-29 3:03PM EDT | 390.00 | 1.92 | 0.05 | 2.55 | 0.00 | - | 4 | 117 | 29.52% |
| TMO250117P00400000 | 2024-05-28 2:07PM EDT | 400.00 | 2.40 | 0.80 | 2.90 | 0.00 | - | 2 | 154 | 28.65% |
| TMO250117P00410000 | 2024-05-31 3:47PM EDT | 410.00 | 2.55 | 1.40 | 2.95 | +0.10 | +4.08% | 3 | 51 | 27.09% |
| TMO250117P00420000 | 2024-05-30 9:59AM EDT | 420.00 | 3.85 | 2.05 | 3.30 | 0.00 | - | 249 | 430 | 26.13% |
| TMO250117P00430000 | 2024-05-29 2:00PM EDT | 430.00 | 3.72 | 1.40 | 4.00 | 0.00 | - | 1 | 371 | 25.68% |
| TMO250117P00440000 | 2024-05-29 3:04PM EDT | 440.00 | 4.30 | 0.70 | 4.60 | 0.00 | - | 4 | 95 | 24.90% |
| TMO250117P00450000 | 2024-05-28 11:33AM EDT | 450.00 | 4.61 | 0.80 | 5.30 | 0.00 | - | 10 | 205 | 24.16% |
| TMO250117P00460000 | 2024-05-24 12:24PM EDT | 460.00 | 4.70 | 1.65 | 6.90 | 0.00 | - | 2 | 145 | 24.32% |
| TMO250117P00470000 | 2024-05-29 3:05PM EDT | 470.00 | 7.10 | 2.70 | 7.80 | 0.00 | - | 1 | 80 | 23.47% |
| TMO250117P00480000 | 2024-05-31 2:10PM EDT | 480.00 | 9.00 | 3.80 | 10.50 | +2.50 | +38.46% | 1 | 170 | 24.16% |
| TMO250117P00490000 | 2024-05-31 12:39PM EDT | 490.00 | 10.70 | 6.10 | 10.70 | +3.80 | +55.07% | 2 | 78 | 22.39% |
| TMO250117P00500000 | 2024-05-31 11:18AM EDT | 500.00 | 12.65 | 8.90 | 12.40 | +1.35 | +11.95% | 20 | 432 | 21.80% |
| TMO250117P00510000 | 2024-05-23 12:46PM EDT | 510.00 | 9.70 | 9.70 | 14.40 | 0.00 | - | 1 | 156 | 21.24% |
| TMO250117P00520000 | 2024-05-31 10:04AM EDT | 520.00 | 15.80 | 14.00 | 16.90 | -0.50 | -3.07% | 4 | 1,011 | 20.84% |
| TMO250117P00530000 | 2024-05-23 1:42PM EDT | 530.00 | 14.20 | 14.30 | 19.50 | 0.00 | - | 26 | 208 | 20.29% |
| TMO250117P00540000 | 2024-05-31 3:57PM EDT | 540.00 | 21.40 | 19.90 | 22.30 | -2.33 | -9.82% | 1 | 218 | 19.65% |
| TMO250117P00550000 | 2024-05-31 3:57PM EDT | 550.00 | 24.80 | 21.40 | 26.00 | -0.20 | -0.80% | 1 | 589 | 19.33% |
| TMO250117P00560000 | 2024-05-29 3:14PM EDT | 560.00 | 28.70 | 24.10 | 29.90 | 0.00 | - | 4 | 101 | 18.88% |
| TMO250117P00570000 | 2024-05-29 3:16PM EDT | 570.00 | 32.90 | 29.70 | 34.20 | 0.00 | - | 6 | 318 | 18.40% |
| TMO250117P00580000 | 2024-05-31 3:26PM EDT | 580.00 | 40.09 | 34.00 | 42.00 | +2.49 | +6.62% | 1 | 219 | 19.61% |
| TMO250117P00590000 | 2024-05-28 12:41PM EDT | 590.00 | 40.30 | 39.20 | 44.30 | 0.00 | - | 3 | 67 | 17.50% |
| TMO250117P00600000 | 2024-05-30 9:59AM EDT | 600.00 | 55.97 | 44.00 | 53.00 | 0.00 | - | 83 | 234 | 18.74% |
| TMO250117P00610000 | 2024-05-22 1:53PM EDT | 610.00 | 40.30 | 49.70 | 58.80 | 0.00 | - | 1 | 18 | 18.07% |
| TMO250117P00620000 | 2024-05-24 2:14PM EDT | 620.00 | 51.40 | 56.00 | 63.80 | 0.00 | - | 68 | 63 | 16.55% |
| TMO250117P00630000 | 2024-03-12 2:42PM EDT | 630.00 | 56.70 | 67.70 | 74.00 | 0.00 | - | 17 | 17 | 18.19% |
| TMO250117P00640000 | 2023-06-27 9:59AM EDT | 640.00 | 131.10 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 19.83% |
| TMO250117P00660000 | 2023-03-13 10:06AM EDT | 660.00 | 131.74 | 97.10 | 105.00 | 0.00 | - | 1 | 3 | 23.05% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 142.50 | 150.90 | 0.00 | - | 3 | 0 | 46.68% |
| TMO250117P00690000 | 2024-01-29 3:15PM EDT | 690.00 | 135.44 | 116.00 | 123.00 | 0.00 | - | - | 0 | 13.73% |
| TMO250117P00700000 | 2024-03-05 4:56PM EDT | 700.00 | 116.20 | 125.40 | 135.00 | 0.00 | - | - | 1 | 18.18% |
© 2024 Yahoo. Tutti i diritti riservati.