Italia markets closed
Dow Jones
39.136,73 +24,57 (+0,06%) Nasdaq
17.737,52 +19,87 (+0,11%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
56.922,37 -1.282,13 (-2,20%) CMC Crypto 200
1.265,15 -18,63 (-1,45%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:09PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240705C00470000 | 2024-06-04 12:43PM EDT | 470.00 | 102.15 | 87.70 | 95.20 | 0.00 | - | 1 | 1 | 71.69% |
| TMO240705C00500000 | 2024-06-11 12:55PM EDT | 500.00 | 79.45 | 57.60 | 65.50 | 0.00 | - | - | 1 | 51.78% |
| TMO240705C00550000 | 2024-06-24 1:09PM EDT | 550.00 | 23.20 | 11.20 | 15.10 | 0.00 | - | 1 | 10 | 26.16% |
| TMO240705C00555000 | 2024-06-26 2:47PM EDT | 555.00 | 10.00 | 8.60 | 12.90 | -0.22 | -2.15% | 4 | 7 | 28.46% |
| TMO240705C00560000 | 2024-06-26 10:52AM EDT | 560.00 | 5.60 | 6.40 | 7.00 | -2.44 | -30.35% | 7 | 4 | 19.55% |
| TMO240705C00570000 | 2024-06-24 10:56AM EDT | 570.00 | 8.10 | 1.80 | 2.85 | 0.00 | - | 4 | 7 | 18.36% |
| TMO240705C00577500 | 2024-06-21 3:00PM EDT | 577.50 | 3.00 | 0.90 | 3.90 | 0.00 | - | 1 | 1 | 28.06% |
| TMO240705C00580000 | 2024-06-25 11:26AM EDT | 580.00 | 1.10 | 0.60 | 1.15 | -1.05 | -48.84% | 29 | 38 | 19.09% |
| TMO240705C00585000 | 2024-06-17 2:36PM EDT | 585.00 | 3.25 | 0.20 | 1.20 | 0.00 | - | - | 4 | 22.46% |
| TMO240705C00590000 | 2024-06-24 1:19PM EDT | 590.00 | 2.01 | 0.05 | 0.95 | 0.00 | - | 5 | 9 | 23.90% |
| TMO240705C00592500 | 2024-06-21 12:45PM EDT | 592.50 | 0.64 | 0.05 | 0.90 | 0.00 | - | 3 | 3 | 24.95% |
| TMO240705C00600000 | 2024-06-03 2:38PM EDT | 600.00 | 3.00 | 0.05 | 0.75 | 0.00 | - | 11 | 11 | 27.78% |
| TMO240705C00610000 | 2024-06-07 10:48AM EDT | 610.00 | 3.50 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 38.46% |
| TMO240705C00620000 | 2024-06-07 3:58PM EDT | 620.00 | 1.43 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 43.70% |
| TMO240705C00630000 | 2024-06-24 9:31AM EDT | 630.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 6 | 13 | 44.58% |
| TMO240705C00640000 | 2024-06-06 1:57PM EDT | 640.00 | 0.95 | 0.05 | 2.80 | 0.00 | - | 2 | 3 | 52.95% |
| TMO240705C00650000 | 2024-06-06 1:57PM EDT | 650.00 | 0.84 | 0.05 | 2.75 | 0.00 | - | 2 | 2 | 57.37% |
| TMO240705C00660000 | 2024-05-31 3:25PM EDT | 660.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 4 | 2 | 55.18% |
| TMO240705C00750000 | 2024-06-25 9:51AM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 47 | 59.38% |
| TMO240705C00760000 | 2024-06-24 11:33AM EDT | 760.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 21 | 106.87% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240705P00360000 | 2024-06-20 11:13AM EDT | 360.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 40 | 105.86% |
| TMO240705P00390000 | 2024-06-12 2:51PM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 93.95% |
| TMO240705P00400000 | 2024-06-21 10:54AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 88.09% |
| TMO240705P00410000 | 2024-06-20 3:23PM EDT | 410.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 1 | 118.48% |
| TMO240705P00420000 | 2024-06-20 3:23PM EDT | 420.00 | 0.06 | 0.00 | 4.50 | 0.00 | - | - | 6 | 110.90% |
| TMO240705P00490000 | 2024-06-20 3:48PM EDT | 490.00 | 0.55 | 0.05 | 2.50 | 0.00 | - | 4 | 3 | 52.71% |
| TMO240705P00500000 | 2024-06-05 3:30PM EDT | 500.00 | 0.82 | 0.05 | 1.50 | 0.00 | - | - | 1 | 48.11% |
| TMO240705P00510000 | 2024-06-14 3:49PM EDT | 510.00 | 0.53 | 0.05 | 1.50 | 0.00 | - | 6 | 7 | 41.49% |
| TMO240705P00520000 | 2024-06-20 3:09PM EDT | 520.00 | 1.35 | 0.10 | 1.50 | 0.00 | - | 6 | 2 | 34.80% |
| TMO240705P00525000 | 2024-06-17 1:20PM EDT | 525.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | - | 2 | 31.41% |
| TMO240705P00530000 | 2024-06-20 12:21PM EDT | 530.00 | 1.85 | 0.05 | 1.10 | 0.00 | - | 3 | 7 | 25.62% |
| TMO240705P00545000 | 2024-06-26 11:35AM EDT | 545.00 | 1.60 | 0.85 | 1.55 | -0.47 | -22.71% | 79 | 2 | 17.38% |
| TMO240705P00550000 | 2024-06-26 12:55PM EDT | 550.00 | 2.25 | 1.65 | 2.20 | -0.72 | -24.24% | 42 | 2 | 15.71% |
| TMO240705P00555000 | 2024-06-26 2:35PM EDT | 555.00 | 3.40 | 3.00 | 3.60 | +1.45 | +74.36% | 3 | 3 | 15.16% |
| TMO240705P00560000 | 2024-06-25 3:50PM EDT | 560.00 | 7.15 | 4.90 | 5.40 | +3.85 | +116.67% | 6 | 10 | 13.98% |
| TMO240705P00565000 | 2024-06-26 1:11PM EDT | 565.00 | 7.89 | 7.30 | 8.00 | +2.89 | +57.80% | 2 | 25 | 12.89% |
| TMO240705P00572500 | 2024-06-21 11:22AM EDT | 572.50 | 10.60 | 12.00 | 14.60 | 0.00 | - | 1 | 1 | 16.14% |
| TMO240705P00580000 | 2024-06-14 11:15AM EDT | 580.00 | 15.54 | 17.00 | 23.30 | 0.00 | - | 1 | 4 | 26.26% |
| TMO240705P00600000 | 2024-06-21 3:37PM EDT | 600.00 | 35.49 | 36.00 | 43.60 | 0.00 | - | 10 | 0 | 41.19% |
© 2024 Yahoo. Tutti i diritti riservati.