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
62.287,02 +622,47 (+1,01%)
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 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321C00590000 | 2024-05-16 11:16AM EDT | 590.00 | 67.18 | 42.00 | 51.00 | 0.00 | - | 2 | 81 | 29.69% |
| TMO250321C00620000 | 2024-05-13 10:31AM EDT | 620.00 | 47.90 | 28.20 | 38.00 | 0.00 | - | 7 | 12 | 28.53% |
| TMO250321C00630000 | 2024-05-13 2:47PM EDT | 630.00 | 43.07 | 24.20 | 33.40 | 0.00 | - | 37 | 25 | 27.75% |
| TMO250321C00640000 | 2024-05-29 12:52PM EDT | 640.00 | 25.58 | 23.40 | 31.00 | 0.00 | - | 1 | 1 | 27.98% |
| TMO250321C00650000 | 2024-05-10 3:27PM EDT | 650.00 | 34.70 | 18.30 | 27.00 | 0.00 | - | - | 2 | 27.25% |
| TMO250321C00670000 | 2024-05-24 10:15AM EDT | 670.00 | 23.00 | 12.00 | 18.30 | 0.00 | - | 1 | 1 | 24.86% |
| TMO250321C00680000 | 2024-05-08 3:17PM EDT | 680.00 | 18.40 | 10.00 | 16.30 | 0.00 | - | - | 4 | 24.79% |
| TMO250321C00690000 | 2024-05-16 2:32PM EDT | 690.00 | 23.13 | 8.00 | 14.50 | 0.00 | - | 1 | 12 | 24.72% |
| TMO250321C00700000 | 2024-05-30 11:26AM EDT | 700.00 | 8.70 | 6.00 | 12.20 | 0.00 | - | 1 | 1 | 24.19% |
| TMO250321C00720000 | 2024-05-30 11:24AM EDT | 720.00 | 6.60 | 3.00 | 9.80 | 0.00 | - | 1 | 0 | 24.32% |
| TMO250321C00760000 | 2024-05-30 12:54PM EDT | 760.00 | 3.67 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 27.64% |
| TMO250321C00780000 | 2024-05-30 2:45PM EDT | 780.00 | 3.15 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 29.26% |
| TMO250321C00800000 | 2024-05-28 2:50PM EDT | 800.00 | 2.65 | 0.00 | 8.60 | 0.00 | - | 2 | 3 | 29.89% |
| TMO250321C00820000 | 2024-05-16 2:55PM EDT | 820.00 | 3.78 | 0.00 | 8.00 | 0.00 | - | 2 | 3 | 30.77% |
| TMO250321C00840000 | 2024-05-22 2:44PM EDT | 840.00 | 2.15 | 0.00 | 7.60 | 0.00 | - | 2 | 6 | 31.75% |
| TMO250321C00860000 | 2024-05-29 10:51AM EDT | 860.00 | 1.20 | 0.00 | 7.30 | 0.00 | - | 7 | 12 | 32.76% |
| TMO250321C00880000 | 2024-05-29 10:48AM EDT | 880.00 | 1.25 | 0.00 | 7.10 | 0.00 | - | 31 | 35 | 33.81% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321P00330000 | 2024-05-09 3:17PM EDT | 330.00 | 1.64 | 0.00 | 8.10 | 0.00 | - | 4 | 2 | 46.53% |
| TMO250321P00340000 | 2024-05-16 2:57PM EDT | 340.00 | 2.00 | 0.00 | 8.20 | 0.00 | - | 1 | 2 | 44.60% |
| TMO250321P00350000 | 2024-05-16 1:59PM EDT | 350.00 | 1.99 | 0.00 | 8.40 | 0.00 | - | 2 | 3 | 42.85% |
| TMO250321P00360000 | 2024-05-20 2:33PM EDT | 360.00 | 2.10 | 0.00 | 8.60 | 0.00 | - | 1 | 4 | 41.13% |
| TMO250321P00370000 | 2024-05-20 2:38PM EDT | 370.00 | 6.40 | 0.70 | 5.00 | +4.00 | +166.67% | 1 | 7 | 33.95% |
| TMO250321P00380000 | 2024-05-31 3:03PM EDT | 380.00 | 3.00 | 0.00 | 9.20 | +0.35 | +13.21% | 1 | 4 | 38.01% |
| TMO250321P00390000 | 2024-05-31 3:04PM EDT | 390.00 | 7.32 | 1.30 | 6.30 | +4.22 | +136.13% | 1 | 3 | 32.43% |
| TMO250321P00400000 | 2024-05-31 3:05PM EDT | 400.00 | 3.45 | 0.10 | 9.60 | -0.32 | -8.49% | 1 | 6 | 34.71% |
| TMO250321P00410000 | 2024-05-24 11:43AM EDT | 410.00 | 3.25 | 0.00 | 9.60 | 0.00 | - | 4 | 3 | 32.87% |
| TMO250321P00420000 | 2024-05-23 1:24PM EDT | 420.00 | 3.53 | 0.00 | 9.60 | 0.00 | - | 4 | 2 | 31.06% |
| TMO250321P00430000 | 2024-05-24 3:50PM EDT | 430.00 | 4.46 | 0.00 | 9.60 | 0.00 | - | 6 | 7 | 29.28% |
| TMO250321P00460000 | 2024-05-24 10:15AM EDT | 460.00 | 6.71 | 3.70 | 10.50 | 0.00 | - | 1 | 2 | 24.87% |
| TMO250321P00470000 | 2024-05-10 1:08PM EDT | 470.00 | 7.86 | 5.00 | 14.00 | 0.00 | - | 1 | 1 | 25.90% |
| TMO250321P00500000 | 2024-05-28 1:28PM EDT | 500.00 | 14.48 | 10.40 | 20.00 | 0.00 | - | 1 | 5 | 24.28% |
| TMO250321P00510000 | 2024-05-20 11:35AM EDT | 510.00 | 11.60 | 13.10 | 22.00 | 0.00 | - | - | 1 | 23.49% |
| TMO250321P00520000 | 2024-05-24 12:08PM EDT | 520.00 | 16.90 | 15.00 | 21.40 | 0.00 | - | 2 | 14 | 21.10% |
| TMO250321P00540000 | 2024-05-13 2:47PM EDT | 540.00 | 20.89 | 22.00 | 30.00 | 0.00 | - | 76 | 56 | 21.49% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 590.00 | 47.00 | 42.20 | 51.00 | 0.00 | - | - | 9 | 18.85% |
| TMO250321P00600000 | 2024-05-29 10:19AM EDT | 600.00 | 52.30 | 47.10 | 57.00 | 0.00 | - | 1 | 168 | 18.65% |
© 2024 Yahoo. Tutti i diritti riservati.