Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.797,92 -679,89 (-1,09%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00330000 | 2024-05-29 1:52PM EDT | 330.00 | 257.93 | 256.00 | 265.00 | 0.00 | - | - | 4 | 53.56% |
| TMO250620C00500000 | 2024-05-07 1:09PM EDT | 500.00 | 120.30 | 118.10 | 126.00 | 0.00 | - | 1 | 3 | 39.82% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 540.00 | 76.15 | 103.70 | 111.90 | 0.00 | - | - | 1 | 42.82% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 550.00 | 95.00 | 84.60 | 88.70 | 0.00 | - | 3 | 3 | 34.36% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 79.10 | 65.00 | 70.90 | 0.00 | - | 1 | 1 | 30.53% |
| TMO250620C00590000 | 2024-05-28 11:13AM EDT | 590.00 | 58.90 | 53.60 | 63.00 | 0.00 | - | 1 | 12 | 30.76% |
| TMO250620C00600000 | 2024-05-31 3:02PM EDT | 600.00 | 50.20 | 48.00 | 58.00 | 0.00 | - | 1 | 4 | 30.28% |
| TMO250620C00610000 | 2024-05-20 1:11PM EDT | 610.00 | 64.00 | 43.00 | 53.00 | 0.00 | - | - | 1 | 29.71% |
| TMO250620C00620000 | 2024-05-20 1:11PM EDT | 620.00 | 58.80 | 40.00 | 48.00 | 0.00 | - | 4 | 5 | 29.04% |
| TMO250620C00630000 | 2024-05-03 3:15PM EDT | 630.00 | 47.10 | 35.00 | 45.00 | 0.00 | - | 36 | 53 | 29.16% |
| TMO250620C00650000 | 2024-05-03 10:47AM EDT | 650.00 | 39.38 | 28.00 | 37.00 | 0.00 | - | 1 | 2 | 28.24% |
| TMO250620C00670000 | 2024-04-02 12:05PM EDT | 670.00 | 35.00 | 28.40 | 33.40 | 0.00 | - | - | 5 | 28.99% |
| TMO250620C00680000 | 2024-05-09 3:14PM EDT | 680.00 | 28.10 | 24.00 | 28.00 | 0.00 | - | 1 | 1 | 27.53% |
| TMO250620C00690000 | 2024-04-01 2:31PM EDT | 690.00 | 31.60 | 26.40 | 29.80 | 0.00 | - | - | 8 | 29.49% |
| TMO250620C00700000 | 2024-06-05 11:28AM EDT | 700.00 | 17.30 | 15.10 | 23.00 | 0.00 | - | 2 | 4 | 27.09% |
| TMO250620C00710000 | 2024-06-04 3:49PM EDT | 710.00 | 16.50 | 12.00 | 21.00 | 0.00 | - | 1 | 16 | 27.01% |
| TMO250620C00720000 | 2024-06-04 3:52PM EDT | 720.00 | 14.60 | 10.00 | 19.00 | 0.00 | - | 1 | 4 | 26.84% |
| TMO250620C00760000 | 2024-05-23 1:55PM EDT | 760.00 | 12.50 | 4.00 | 13.00 | 0.00 | - | 14 | 90 | 26.55% |
| TMO250620C00780000 | 2024-05-23 12:37PM EDT | 780.00 | 10.20 | 3.10 | 11.00 | 0.00 | - | - | 5 | 26.65% |
| TMO250620C00820000 | 2024-05-21 9:30AM EDT | 820.00 | 0.50 | 0.90 | 10.00 | 0.00 | - | - | 20 | 28.64% |
| TMO250620C00840000 | 2024-06-04 1:13PM EDT | 840.00 | 2.72 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 29.59% |
| TMO250620C00860000 | 2024-06-12 12:57PM EDT | 860.00 | 2.95 | 0.00 | 9.60 | 0.00 | - | 1 | 11 | 30.82% |
| TMO250620C00880000 | 2024-06-07 1:56PM EDT | 880.00 | 2.60 | 0.00 | 9.60 | 0.00 | - | 8 | 10 | 32.01% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 8.10 | 0.00 | - | - | 1 | 51.93% |
| TMO250620P00290000 | 2024-05-01 2:39PM EDT | 290.00 | 2.30 | 0.00 | 8.10 | 0.00 | - | 4 | 5 | 49.76% |
| TMO250620P00300000 | 2024-05-01 3:04PM EDT | 300.00 | 1.93 | 0.00 | 8.30 | 0.00 | - | 2 | 2 | 47.98% |
| TMO250620P00310000 | 2024-05-01 2:57PM EDT | 310.00 | 2.00 | 0.00 | 8.40 | 0.00 | - | 2 | 10 | 46.09% |
| TMO250620P00320000 | 2024-05-01 3:04PM EDT | 320.00 | 2.15 | 0.00 | 8.60 | 0.00 | - | 4 | 11 | 44.39% |
| TMO250620P00330000 | 2024-05-31 2:59PM EDT | 330.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 2 | 12 | 43.77% |
| TMO250620P00340000 | 2024-06-03 3:33PM EDT | 340.00 | 2.90 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 41.85% |
| TMO250620P00350000 | 2024-06-04 3:54PM EDT | 350.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 4 | 9 | 39.99% |
| TMO250620P00360000 | 2024-06-10 2:27PM EDT | 360.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 4 | 11 | 38.17% |
| TMO250620P00370000 | 2024-06-10 3:26PM EDT | 370.00 | 3.20 | 0.00 | 9.60 | 0.00 | - | 6 | 22 | 36.39% |
| TMO250620P00380000 | 2024-06-11 3:23PM EDT | 380.00 | 3.32 | 0.00 | 9.60 | 0.00 | - | 7 | 29 | 34.66% |
| TMO250620P00390000 | 2024-06-11 3:23PM EDT | 390.00 | 3.84 | 0.00 | 9.60 | 0.00 | - | 3 | 7 | 32.96% |
| TMO250620P00400000 | 2024-06-10 3:54PM EDT | 400.00 | 4.50 | 0.00 | 7.60 | 0.00 | - | 4 | 2 | 29.21% |
| TMO250620P00410000 | 2024-04-12 12:32PM EDT | 410.00 | 10.00 | 4.60 | 7.00 | 0.00 | - | 2 | 2 | 27.01% |
| TMO250620P00420000 | 2024-06-03 12:14PM EDT | 420.00 | 7.20 | 2.25 | 9.20 | 0.00 | - | 11 | 11 | 27.69% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 2.80 | 9.30 | 0.00 | - | - | 1 | 26.22% |
| TMO250620P00460000 | 2024-05-20 11:37AM EDT | 460.00 | 9.70 | 6.20 | 12.70 | 0.00 | - | 1 | 4 | 24.23% |
| TMO250620P00470000 | 2024-06-12 2:00PM EDT | 470.00 | 11.00 | 8.30 | 16.00 | 0.00 | - | 1 | 49 | 24.87% |
| TMO250620P00480000 | 2024-05-14 12:16PM EDT | 480.00 | 13.20 | 10.00 | 16.10 | 0.00 | - | 12 | 17 | 23.26% |
| TMO250620P00490000 | 2024-05-24 2:45PM EDT | 490.00 | 15.30 | 11.00 | 20.00 | 0.00 | - | 6 | 7 | 23.92% |
| TMO250620P00500000 | 2024-06-07 1:44PM EDT | 500.00 | 16.00 | 13.00 | 22.00 | 0.00 | - | 1 | 56 | 23.28% |
| TMO250620P00510000 | 2024-05-30 10:49AM EDT | 510.00 | 25.30 | 16.00 | 24.00 | 0.00 | - | 1 | 71 | 22.55% |
| TMO250620P00520000 | 2024-06-13 11:11AM EDT | 520.00 | 23.50 | 18.90 | 23.40 | 0.00 | - | 1 | 42 | 20.41% |
| TMO250620P00530000 | 2024-05-24 10:56AM EDT | 530.00 | 24.20 | 21.40 | 27.70 | 0.00 | - | 1 | 9 | 20.67% |
| TMO250620P00540000 | 2024-05-17 10:39AM EDT | 540.00 | 25.70 | 24.00 | 31.30 | 0.00 | - | 1 | 13 | 20.42% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 550.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 150 | 0.78% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 580.00 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 28.54% |
| TMO250620P00590000 | 2024-05-09 3:16PM EDT | 590.00 | 48.40 | 42.70 | 46.80 | 0.00 | - | 10 | 21 | 15.93% |
| TMO250620P00600000 | 2024-05-09 2:52PM EDT | 600.00 | 53.00 | 46.80 | 52.00 | 0.00 | - | 6 | 6 | 15.45% |
© 2024 Yahoo. Tutti i diritti riservati.