Italia markets open in 6 hours 3 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.308,20 +238,52 (+0,61%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.593,41 +4.425,46 (+7,23%) CMC Crypto 200
1.517,24 +162,82 (+12,02%)
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:570.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524C00570000 | 2024-05-10 1:29PM EDT | 2024-05-24 | 24.40 | 21.80 | 28.80 | +0.25 | +1.04% | 2 | 9 | 55.73% |
| TMO240531C00570000 | 2024-05-14 10:34AM EDT | 2024-05-31 | 27.49 | 22.50 | 29.60 | 0.00 | - | 2 | 6 | 36.11% |
| TMO240607C00570000 | 2024-05-07 2:17PM EDT | 2024-06-07 | 15.01 | 26.50 | 28.60 | 0.00 | - | 4 | 5 | 25.76% |
| TMO240621C00570000 | 2024-05-15 1:14PM EDT | 2024-06-21 | 37.05 | 26.80 | 30.90 | 0.00 | - | 1 | 241 | 23.47% |
| TMO240719C00570000 | 2024-05-16 11:04AM EDT | 2024-07-19 | 40.30 | 34.50 | 38.50 | 0.00 | - | - | 1 | 26.20% |
| TMO240920C00570000 | 2024-05-13 11:44AM EDT | 2024-09-20 | 46.76 | 47.50 | 49.00 | 0.00 | - | 1 | 90 | 26.52% |
| TMO241220C00570000 | 2024-05-15 1:41PM EDT | 2024-12-20 | 68.16 | 59.30 | 64.10 | 0.00 | - | 35 | 35 | 28.85% |
| TMO250117C00570000 | 2024-05-15 1:41PM EDT | 2025-01-17 | 71.99 | 66.00 | 67.90 | 0.00 | - | 35 | 186 | 29.19% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 79.10 | 83.00 | 90.80 | 0.00 | - | 1 | 1 | 32.49% |
| TMO260116C00570000 | 2024-05-13 11:33AM EDT | 2026-01-16 | 109.80 | 108.80 | 113.80 | 0.00 | - | 1 | 29 | 34.14% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00570000 | 2024-05-20 11:03AM EDT | 2024-05-24 | 0.31 | 0.05 | 1.80 | -0.09 | -22.50% | 3 | 23 | 38.04% |
| TMO240531P00570000 | 2024-05-20 1:09PM EDT | 2024-05-31 | 0.91 | 0.75 | 2.20 | -0.16 | -14.95% | 1 | 4 | 24.57% |
| TMO240607P00570000 | 2024-05-17 12:09PM EDT | 2024-06-07 | 1.90 | 0.70 | 3.10 | 0.00 | - | 10 | 17 | 21.85% |
| TMO240614P00570000 | 2024-05-17 11:01AM EDT | 2024-06-14 | 2.90 | 1.25 | 3.90 | 0.00 | - | 140 | 135 | 20.37% |
| TMO240621P00570000 | 2024-05-20 1:37PM EDT | 2024-06-21 | 3.60 | 3.20 | 3.70 | -0.06 | -1.64% | 5 | 272 | 17.61% |
| TMO240628P00570000 | 2024-05-13 12:16PM EDT | 2024-06-28 | 6.50 | 3.90 | 4.90 | 0.00 | - | 3 | 7 | 18.04% |
| TMO240719P00570000 | 2024-05-20 10:31AM EDT | 2024-07-19 | 6.50 | 6.20 | 6.70 | 0.00 | - | 3 | 28 | 16.90% |
| TMO240920P00570000 | 2024-05-20 2:57PM EDT | 2024-09-20 | 14.00 | 11.00 | 14.30 | +0.40 | +2.94% | 270 | 502 | 18.16% |
| TMO241220P00570000 | 2024-05-16 10:59AM EDT | 2024-12-20 | 21.10 | 21.30 | 22.30 | 0.00 | - | 2 | 68 | 18.54% |
| TMO250117P00570000 | 2024-05-16 11:01AM EDT | 2025-01-17 | 22.64 | 23.30 | 24.10 | 0.00 | - | 2 | 313 | 18.43% |
| TMO260116P00570000 | 2024-05-16 12:07PM EDT | 2026-01-16 | 45.30 | 44.10 | 49.00 | 0.00 | - | 2 | 176 | 20.21% |
© 2024 Yahoo. Tutti i diritti riservati.