Italia markets open in 6 hours 5 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.455,52 -379,58 (-0,98%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
58.234,21 -913,70 (-1,54%) CMC Crypto 200
1.297,88 -67,24 (-4,93%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00520000 | 2024-05-06 12:55PM EDT | 520.00 | 55.15 | 50.40 | 57.00 | 0.00 | - | 5 | 0 | 67.87% |
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 40.40 | 47.00 | 0.00 | - | - | 1 | 57.08% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 30.00 | 37.00 | 0.00 | - | - | 2 | 75.82% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 20.40 | 26.90 | 0.00 | - | 2 | 3 | 60.12% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 12.40 | 16.40 | 0.00 | - | 1 | 4 | 41.26% |
| TMO240510C00565000 | 2024-05-07 3:43PM EDT | 565.00 | 8.70 | 8.60 | 9.90 | +0.40 | +4.82% | 2 | 11 | 24.35% |
| TMO240510C00567500 | 2024-04-30 3:49PM EDT | 567.50 | 10.40 | 6.60 | 8.70 | 0.00 | - | 17 | 13 | 27.21% |
| TMO240510C00570000 | 2024-05-07 3:51PM EDT | 570.00 | 6.10 | 5.20 | 6.00 | -0.90 | -12.86% | 8 | 3 | 21.38% |
| TMO240510C00572500 | 2024-05-07 3:49PM EDT | 572.50 | 4.10 | 3.80 | 4.50 | -1.50 | -26.79% | 9 | 18 | 20.82% |
| TMO240510C00575000 | 2024-05-07 3:49PM EDT | 575.00 | 2.90 | 2.55 | 3.20 | -1.60 | -35.56% | 10 | 17 | 20.13% |
| TMO240510C00577500 | 2024-05-07 1:53PM EDT | 577.50 | 2.15 | 1.65 | 2.40 | -1.55 | -41.89% | 2 | 6 | 20.80% |
| TMO240510C00580000 | 2024-05-07 3:44PM EDT | 580.00 | 1.00 | 1.00 | 1.45 | -1.50 | -60.00% | 16 | 58 | 19.46% |
| TMO240510C00582500 | 2024-05-07 3:10PM EDT | 582.50 | 0.78 | 0.55 | 2.35 | -0.90 | -53.57% | 7 | 11 | 28.58% |
| TMO240510C00585000 | 2024-05-07 3:43PM EDT | 585.00 | 0.43 | 0.30 | 0.55 | -0.51 | -54.26% | 14 | 10 | 19.09% |
| TMO240510C00587500 | 2024-05-07 11:35AM EDT | 587.50 | 0.40 | 0.15 | 0.35 | -0.15 | -27.27% | 3 | 102 | 19.43% |
| TMO240510C00590000 | 2024-05-07 11:21AM EDT | 590.00 | 0.27 | 0.10 | 1.85 | -0.06 | -18.18% | 18 | 34 | 35.67% |
| TMO240510C00595000 | 2024-05-06 10:02AM EDT | 595.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 179 | 23.78% |
| TMO240510C00600000 | 2024-05-06 9:50AM EDT | 600.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 8 | 65 | 27.98% |
| TMO240510C00605000 | 2024-05-03 12:15PM EDT | 605.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 56 | 33.33% |
| TMO240510C00610000 | 2024-05-02 11:31AM EDT | 610.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 54.36% |
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 2.40 | 0.00 | - | 2 | 10 | 61.87% |
| TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 69.34% |
| TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00460000 | 2024-04-12 1:09PM EDT | 460.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 144.39% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 132.67% |
| TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | - | 1 | 121.05% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 6 | 98.07% |
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 2.15 | 0.00 | - | 2 | 45 | 83.01% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 15 | 46 | 82.74% |
| TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.00 | 2.60 | 0.00 | - | - | 2 | 69.39% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.00 | 3.90 | 0.00 | - | 2 | 10 | 70.95% |
| TMO240510P00535000 | 2024-05-03 9:55AM EDT | 535.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 23 | 57.74% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 4 | 11 | 51.81% |
| TMO240510P00545000 | 2024-05-02 3:59PM EDT | 545.00 | 0.51 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 51.89% |
| TMO240510P00550000 | 2024-05-06 3:27PM EDT | 550.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 215 | 59.28% |
| TMO240510P00555000 | 2024-05-07 9:36AM EDT | 555.00 | 0.26 | 0.10 | 2.15 | -0.10 | -27.78% | 1 | 12 | 39.98% |
| TMO240510P00560000 | 2024-05-07 10:51AM EDT | 560.00 | 0.48 | 0.30 | 0.70 | -0.16 | -25.00% | 5 | 115 | 21.84% |
| TMO240510P00562500 | 2024-05-06 3:23PM EDT | 562.50 | 1.10 | 0.50 | 1.05 | 0.00 | - | 13 | 28 | 21.60% |
| TMO240510P00565000 | 2024-05-07 11:05AM EDT | 565.00 | 0.80 | 0.80 | 1.35 | -0.69 | -46.31% | 4 | 12 | 20.18% |
| TMO240510P00567500 | 2024-05-06 11:47AM EDT | 567.50 | 2.11 | 1.40 | 2.00 | 0.00 | - | 1 | 18 | 20.09% |
| TMO240510P00570000 | 2024-05-07 10:32AM EDT | 570.00 | 3.47 | 2.10 | 2.65 | +0.67 | +23.93% | 4 | 30 | 18.96% |
| TMO240510P00572500 | 2024-05-06 11:01AM EDT | 572.50 | 3.90 | 3.10 | 3.70 | 0.00 | - | 4 | 137 | 18.74% |
| TMO240510P00575000 | 2024-05-03 3:03PM EDT | 575.00 | 5.62 | 4.30 | 5.10 | 0.00 | - | 3 | 20 | 19.00% |
| TMO240510P00577500 | 2024-05-06 3:27PM EDT | 577.50 | 6.40 | 5.80 | 6.90 | 0.00 | - | 1 | 11 | 20.12% |
| TMO240510P00580000 | 2024-05-03 12:47PM EDT | 580.00 | 8.10 | 7.60 | 8.80 | 0.00 | - | 5 | 90 | 20.79% |
| TMO240510P00582500 | 2024-05-02 2:08PM EDT | 582.50 | 12.30 | 9.10 | 11.10 | 0.00 | - | - | 4 | 23.15% |
| TMO240510P00590000 | 2024-05-03 2:00PM EDT | 590.00 | 15.40 | 13.30 | 20.00 | 0.00 | - | 21 | 21 | 42.54% |
© 2024 Yahoo. Tutti i diritti riservati.