Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.950,48 -141,02 (-0,23%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00330000 | 2024-05-29 1:52PM EDT | 330.00 | 257.93 | 248.00 | 257.00 | 0.00 | - | - | 4 | 52.84% |
| TMO250620C00500000 | 2024-05-07 1:09PM EDT | 500.00 | 120.30 | 118.10 | 126.00 | 0.00 | - | 1 | 3 | 42.88% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 540.00 | 76.15 | 103.70 | 111.90 | 0.00 | - | - | 1 | 45.49% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 550.00 | 95.00 | 84.60 | 88.70 | 0.00 | - | 3 | 3 | 36.82% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 79.10 | 65.00 | 70.90 | 0.00 | - | 1 | 1 | 32.73% |
| TMO250620C00580000 | 2024-06-21 3:24PM EDT | 580.00 | 55.80 | 52.20 | 60.40 | +55.80 | - | 1 | 0 | 29.89% |
| TMO250620C00590000 | 2024-06-20 9:43AM EDT | 590.00 | 47.33 | 48.00 | 55.80 | 0.00 | - | 1 | 12 | 29.60% |
| TMO250620C00600000 | 2024-05-31 3:02PM EDT | 600.00 | 50.20 | 43.20 | 49.40 | 0.00 | - | 1 | 4 | 28.40% |
| TMO250620C00610000 | 2024-05-20 1:11PM EDT | 610.00 | 64.00 | 42.00 | 50.00 | 0.00 | - | - | 1 | 30.24% |
| TMO250620C00620000 | 2024-06-17 2:33PM EDT | 620.00 | 40.00 | 35.20 | 43.00 | 0.00 | - | 14 | 13 | 28.58% |
| TMO250620C00630000 | 2024-06-17 12:42PM EDT | 630.00 | 35.90 | 31.50 | 39.00 | 0.00 | - | 14 | 53 | 28.16% |
| TMO250620C00640000 | 2024-06-17 12:42PM EDT | 640.00 | 32.40 | 27.20 | 34.90 | +32.40 | - | - | 7 | 27.59% |
| TMO250620C00650000 | 2024-05-03 10:47AM EDT | 650.00 | 39.38 | 28.00 | 37.00 | 0.00 | - | 1 | 2 | 29.85% |
| TMO250620C00660000 | 2024-06-20 9:52AM EDT | 660.00 | 21.20 | 23.10 | 28.70 | +21.20 | - | - | 7 | 27.09% |
| TMO250620C00670000 | 2024-04-02 12:05PM EDT | 670.00 | 35.00 | 28.40 | 33.40 | 0.00 | - | - | 5 | 30.54% |
| TMO250620C00680000 | 2024-05-09 3:14PM EDT | 680.00 | 28.10 | 24.00 | 28.00 | 0.00 | - | 1 | 1 | 28.99% |
| TMO250620C00690000 | 2024-04-01 2:31PM EDT | 690.00 | 31.60 | 26.40 | 29.80 | 0.00 | - | - | 8 | 30.97% |
| TMO250620C00700000 | 2024-06-21 3:37PM EDT | 700.00 | 13.40 | 14.00 | 16.00 | -0.30 | -2.19% | 1 | 9 | 24.53% |
| TMO250620C00710000 | 2024-06-04 3:49PM EDT | 710.00 | 16.50 | 11.80 | 14.40 | 0.00 | - | 1 | 16 | 24.48% |
| TMO250620C00720000 | 2024-06-04 3:52PM EDT | 720.00 | 14.60 | 7.00 | 16.00 | 0.00 | - | 1 | 4 | 26.36% |
| TMO250620C00760000 | 2024-05-23 1:55PM EDT | 760.00 | 12.50 | 5.10 | 8.10 | 0.00 | - | 14 | 90 | 24.05% |
| TMO250620C00780000 | 2024-06-21 10:02AM EDT | 780.00 | 4.50 | 3.10 | 6.10 | -5.70 | -55.88% | 20 | 5 | 23.65% |
| TMO250620C00820000 | 2024-05-21 9:30AM EDT | 820.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| TMO250620C00840000 | 2024-06-04 1:13PM EDT | 840.00 | 2.72 | 0.10 | 8.30 | 0.00 | - | 2 | 3 | 29.57% |
| TMO250620C00860000 | 2024-06-12 12:57PM EDT | 860.00 | 2.95 | 0.00 | 8.00 | 0.00 | - | 1 | 11 | 30.50% |
| TMO250620C00880000 | 2024-06-07 1:56PM EDT | 880.00 | 2.60 | 0.00 | 7.60 | 0.00 | - | 8 | 10 | 31.27% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 8.10 | 0.00 | - | - | 1 | 51.85% |
| TMO250620P00290000 | 2024-05-01 2:39PM EDT | 290.00 | 2.30 | 0.00 | 8.10 | 0.00 | - | 4 | 5 | 49.66% |
| TMO250620P00300000 | 2024-05-01 3:04PM EDT | 300.00 | 1.93 | 0.00 | 8.30 | 0.00 | - | 2 | 2 | 47.84% |
| TMO250620P00310000 | 2024-05-01 2:57PM EDT | 310.00 | 2.00 | 0.00 | 8.40 | 0.00 | - | 2 | 10 | 45.93% |
| TMO250620P00320000 | 2024-05-01 3:04PM EDT | 320.00 | 2.15 | 0.00 | 8.60 | 0.00 | - | 4 | 11 | 44.20% |
| TMO250620P00330000 | 2024-05-31 2:59PM EDT | 330.00 | 3.00 | 0.00 | 8.90 | 0.00 | - | 2 | 12 | 42.65% |
| TMO250620P00340000 | 2024-06-03 3:33PM EDT | 340.00 | 2.90 | 0.00 | 9.00 | 0.00 | - | 2 | 7 | 40.86% |
| TMO250620P00350000 | 2024-06-04 3:54PM EDT | 350.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 4 | 9 | 32.80% |
| TMO250620P00360000 | 2024-06-10 2:27PM EDT | 360.00 | 3.00 | 0.00 | 9.40 | 0.00 | - | 4 | 11 | 37.64% |
| TMO250620P00370000 | 2024-06-10 3:26PM EDT | 370.00 | 3.20 | 0.00 | 9.60 | 0.00 | - | 6 | 22 | 36.07% |
| TMO250620P00380000 | 2024-06-11 3:23PM EDT | 380.00 | 3.32 | 0.00 | 9.60 | 0.00 | - | 7 | 29 | 34.31% |
| TMO250620P00390000 | 2024-06-20 3:49PM EDT | 390.00 | 4.50 | 0.00 | 7.20 | 0.00 | - | 2 | 7 | 29.95% |
| TMO250620P00400000 | 2024-06-10 3:54PM EDT | 400.00 | 4.50 | 1.70 | 5.90 | 0.00 | - | 4 | 2 | 26.83% |
| TMO250620P00410000 | 2024-04-12 12:32PM EDT | 410.00 | 10.00 | 4.60 | 7.00 | 0.00 | - | 2 | 2 | 26.58% |
| TMO250620P00420000 | 2024-06-03 12:14PM EDT | 420.00 | 7.20 | 2.25 | 8.70 | 0.00 | - | 11 | 11 | 26.75% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 2.80 | 9.30 | 0.00 | - | - | 1 | 25.73% |
| TMO250620P00460000 | 2024-05-20 11:37AM EDT | 460.00 | 9.70 | 7.00 | 16.00 | 0.00 | - | 1 | 4 | 25.95% |
| TMO250620P00470000 | 2024-06-12 2:00PM EDT | 470.00 | 11.00 | 8.00 | 17.00 | 0.00 | - | 1 | 49 | 24.88% |
| TMO250620P00480000 | 2024-05-14 12:16PM EDT | 480.00 | 13.20 | 10.00 | 16.10 | 0.00 | - | 12 | 17 | 22.58% |
| TMO250620P00490000 | 2024-05-24 2:45PM EDT | 490.00 | 15.30 | 12.50 | 21.00 | 0.00 | - | 6 | 7 | 23.76% |
| TMO250620P00500000 | 2024-06-20 1:30PM EDT | 500.00 | 20.50 | 15.30 | 19.10 | 0.00 | - | 1 | 56 | 20.88% |
| TMO250620P00510000 | 2024-06-20 11:26AM EDT | 510.00 | 23.40 | 18.00 | 22.30 | 0.00 | - | 1 | 72 | 20.82% |
| TMO250620P00520000 | 2024-06-18 3:35PM EDT | 520.00 | 23.40 | 19.00 | 25.30 | 0.00 | - | 5 | 44 | 20.48% |
| TMO250620P00530000 | 2024-05-24 10:56AM EDT | 530.00 | 24.20 | 22.10 | 28.80 | 0.00 | - | 1 | 9 | 20.24% |
| TMO250620P00540000 | 2024-05-17 10:39AM EDT | 540.00 | 25.70 | 24.00 | 31.30 | 0.00 | - | 1 | 13 | 19.37% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 550.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 150 | 0.78% |
| TMO250620P00570000 | 2024-06-17 12:42PM EDT | 570.00 | 40.90 | 38.90 | 46.00 | +40.90 | - | - | 1 | 19.20% |
| TMO250620P00580000 | 2024-06-17 12:42PM EDT | 580.00 | 45.40 | 43.90 | 47.40 | 0.00 | - | 1 | 61 | 17.26% |
| TMO250620P00590000 | 2024-06-17 12:41PM EDT | 590.00 | 50.40 | 48.20 | 52.40 | 0.00 | - | 2 | 21 | 16.75% |
| TMO250620P00600000 | 2024-05-09 2:52PM EDT | 600.00 | 53.00 | 46.80 | 52.00 | 0.00 | - | 6 | 6 | 13.48% |
© 2024 Yahoo. Tutti i diritti riservati.