Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,96 +0,73 (+0,92%) Bitcoin EUR
61.542,71 +1.524,52 (+2,54%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:550.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00550000 | 2024-05-17 3:30PM EDT | 2024-05-17 | 45.90 | 41.10 | 50.00 | -2.40 | -4.97% | 17 | 102 | 78.91% |
| TMO240621C00550000 | 2024-05-16 3:42PM EDT | 2024-06-21 | 51.80 | 45.80 | 51.00 | 0.00 | - | 5 | 574 | 29.33% |
| TMO240920C00550000 | 2024-05-10 9:39AM EDT | 2024-09-20 | 63.38 | 60.90 | 64.90 | +7.15 | +12.72% | 3 | 74 | 28.26% |
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 2024-12-20 | 53.69 | 74.70 | 79.80 | 0.00 | - | 1 | 1 | 30.75% |
| TMO250117C00550000 | 2024-05-15 12:52PM EDT | 2025-01-17 | 86.36 | 79.50 | 84.70 | 0.00 | - | 3 | 169 | 31.72% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 2025-06-20 | 95.00 | 84.60 | 88.70 | 0.00 | - | 3 | 3 | 26.63% |
| TMO260116C00550000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 95.68 | 119.00 | 128.00 | 0.00 | - | 1 | 10 | 35.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00550000 | 2024-05-17 1:09PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 53 | 291 | 57.81% |
| TMO240524P00550000 | 2024-05-17 1:57PM EDT | 2024-05-24 | 0.38 | 0.00 | 1.20 | -0.24 | -38.71% | 80 | 105 | 38.31% |
| TMO240531P00550000 | 2024-05-16 9:43AM EDT | 2024-05-31 | 0.59 | 0.20 | 1.50 | 0.00 | - | 1 | 8 | 29.60% |
| TMO240607P00550000 | 2024-05-14 9:50AM EDT | 2024-06-07 | 0.77 | 0.30 | 0.85 | 0.00 | - | 41 | 41 | 21.30% |
| TMO240621P00550000 | 2024-05-17 2:40PM EDT | 2024-06-21 | 1.47 | 1.25 | 1.50 | +0.16 | +12.21% | 16 | 1,010 | 19.10% |
| TMO240628P00550000 | 2024-05-13 10:11AM EDT | 2024-06-28 | 2.62 | 1.45 | 2.20 | 0.00 | - | 5 | 8 | 19.43% |
| TMO240920P00550000 | 2024-05-15 1:33PM EDT | 2024-09-20 | 8.22 | 8.50 | 9.10 | 0.00 | - | 15 | 252 | 19.04% |
| TMO241220P00550000 | 2024-05-17 10:49AM EDT | 2024-12-20 | 17.00 | 15.50 | 16.20 | +1.40 | +8.97% | 2 | 49 | 19.39% |
| TMO250117P00550000 | 2024-05-16 9:58AM EDT | 2025-01-17 | 17.50 | 14.70 | 17.80 | 0.00 | - | 1 | 570 | 19.24% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 36.70 | 25.80 | 30.80 | 0.00 | - | - | 150 | 21.07% |
| TMO260116P00550000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 38.60 | 35.80 | 41.50 | 0.00 | - | 1 | 18 | 20.92% |
© 2024 Yahoo. Tutti i diritti riservati.