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
79,98 +0,75 (+0,95%) Bitcoin EUR
61.564,88 +1.566,06 (+2,61%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:610.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00610000 | 2024-05-17 12:42PM EDT | 2024-05-17 | 0.18 | 0.00 | 2.65 | -0.07 | -28.00% | 6 | 161 | 62.40% |
| TMO240524C00610000 | 2024-05-17 3:09PM EDT | 2024-05-24 | 0.84 | 0.75 | 1.30 | -1.15 | -57.79% | 6 | 58 | 16.65% |
| TMO240531C00610000 | 2024-05-17 1:48PM EDT | 2024-05-31 | 2.06 | 2.05 | 2.65 | -2.44 | -54.22% | 7 | 30 | 16.11% |
| TMO240607C00610000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 5.50 | 3.50 | 4.00 | 0.00 | - | 2 | 4 | 16.16% |
| TMO240614C00610000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 6.80 | 5.00 | 5.80 | 0.00 | - | 14 | 24 | 17.16% |
| TMO240621C00610000 | 2024-05-17 2:02PM EDT | 2024-06-21 | 6.10 | 6.30 | 6.80 | -2.50 | -29.07% | 6 | 447 | 16.88% |
| TMO240628C00610000 | 2024-05-15 10:50AM EDT | 2024-06-28 | 9.80 | 7.90 | 10.00 | 0.00 | - | 2 | 3 | 19.65% |
| TMO240920C00610000 | 2024-05-17 1:54PM EDT | 2024-09-20 | 24.80 | 21.80 | 25.60 | -2.70 | -9.82% | 12 | 177 | 22.80% |
| TMO241220C00610000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 35.30 | 39.20 | 41.10 | 0.00 | - | - | 92 | 25.86% |
| TMO250117C00610000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 34.50 | 43.00 | 44.90 | 0.00 | - | 2 | 93 | 26.29% |
| TMO260116C00610000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 92.00 | 87.10 | 93.00 | 0.00 | - | 1 | 7 | 32.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00610000 | 2024-04-10 1:11PM EDT | 2024-05-17 | 41.60 | 14.80 | 19.50 | 0.00 | - | 12 | 38 | 62.72% |
| TMO240621P00610000 | 2024-05-17 10:05AM EDT | 2024-06-21 | 22.00 | 18.90 | 20.90 | +4.70 | +27.17% | 2 | 13 | 16.35% |
| TMO240920P00610000 | 2024-05-16 3:28PM EDT | 2024-09-20 | 28.90 | 29.10 | 32.50 | 0.00 | - | 7 | 190 | 17.35% |
| TMO250117P00610000 | 2024-05-15 12:01PM EDT | 2025-01-17 | 38.70 | 38.50 | 44.40 | 0.00 | - | 2 | 16 | 18.63% |
| TMO260116P00610000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 68.40 | 87.20 | 92.90 | 0.00 | - | - | 28 | 27.66% |
© 2024 Yahoo. Tutti i diritti riservati.