Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.293,58 +207,78 (+0,55%) Nasdaq
15.949,95 +338,19 (+2,17%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,80 +0,23 (+0,28%) Bitcoin EUR
59.746,57 -704,43 (-1,17%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:41PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00520000 | 2024-04-23 2:45PM EDT | 520.00 | 56.19 | 49.70 | 57.00 | 0.00 | - | 1 | 6 | 174.10% |
| TMO240426C00535000 | 2024-04-17 3:59PM EDT | 535.00 | 22.40 | 35.20 | 42.00 | 0.00 | - | - | 10 | 68.46% |
| TMO240426C00540000 | 2024-04-22 12:24PM EDT | 540.00 | 17.30 | 29.50 | 36.90 | 0.00 | - | 1 | 7 | 124.46% |
| TMO240426C00545000 | 2024-04-23 3:54PM EDT | 545.00 | 33.61 | 25.10 | 31.70 | 0.00 | - | 4 | 6 | 109.52% |
| TMO240426C00550000 | 2024-04-24 12:04PM EDT | 550.00 | 22.00 | 20.50 | 26.30 | 0.00 | - | 2 | 73 | 92.09% |
| TMO240426C00555000 | 2024-04-26 1:19PM EDT | 555.00 | 19.20 | 17.40 | 20.90 | -5.50 | -22.27% | 1 | 101 | 74.76% |
| TMO240426C00560000 | 2024-04-26 12:27PM EDT | 560.00 | 13.11 | 9.60 | 16.40 | +0.99 | +8.17% | 2 | 33 | 67.37% |
| TMO240426C00562500 | 2024-04-24 12:10PM EDT | 562.50 | 10.60 | 7.00 | 13.40 | 0.00 | - | 1 | 51 | 55.30% |
| TMO240426C00565000 | 2024-04-24 1:58PM EDT | 565.00 | 11.59 | 4.90 | 10.40 | 0.00 | - | 3 | 39 | 43.29% |
| TMO240426C00567500 | 2024-04-26 10:11AM EDT | 567.50 | 6.14 | 2.75 | 10.00 | -0.16 | -2.54% | 1 | 18 | 55.71% |
| TMO240426C00570000 | 2024-04-26 9:40AM EDT | 570.00 | 3.97 | 2.00 | 7.70 | -0.03 | -0.75% | 5 | 63 | 48.95% |
| TMO240426C00572500 | 2024-04-26 12:11PM EDT | 572.50 | 1.40 | 0.75 | 2.60 | -1.05 | -42.86% | 3 | 13 | 17.71% |
| TMO240426C00575000 | 2024-04-26 1:09PM EDT | 575.00 | 0.30 | 0.25 | 0.75 | -1.10 | -78.57% | 19 | 178 | 11.74% |
| TMO240426C00577500 | 2024-04-26 12:42PM EDT | 577.50 | 0.15 | 0.00 | 0.15 | -0.80 | -84.21% | 5 | 102 | 10.60% |
| TMO240426C00580000 | 2024-04-25 3:13PM EDT | 580.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 10 | 214 | 13.77% |
| TMO240426C00582500 | 2024-04-25 3:59PM EDT | 582.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 108 | 26.29% |
| TMO240426C00585000 | 2024-04-26 11:13AM EDT | 585.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 1 | 31 | 23.34% |
| TMO240426C00587500 | 2024-04-26 9:34AM EDT | 587.50 | 0.05 | 0.00 | 3.80 | -0.20 | -80.00% | 25 | 103 | 55.49% |
| TMO240426C00590000 | 2024-04-25 10:03AM EDT | 590.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 9 | 56 | 43.21% |
| TMO240426C00595000 | 2024-04-24 3:49PM EDT | 595.00 | 0.21 | 0.00 | 1.10 | 0.00 | - | 71 | 72 | 50.10% |
| TMO240426C00600000 | 2024-04-25 1:45PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 155 | 38.48% |
| TMO240426C00605000 | 2024-04-24 3:36PM EDT | 605.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 12 | 17 | 63.77% |
| TMO240426C00610000 | 2024-04-26 12:20PM EDT | 610.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 5 | 262 | 71.39% |
| TMO240426C00620000 | 2024-04-25 1:15PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 49 | 57.03% |
| TMO240426C00630000 | 2024-04-24 12:22PM EDT | 630.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 110.30% |
| TMO240426C00635000 | 2024-04-24 10:29AM EDT | 635.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 53 | 117.53% |
| TMO240426C00640000 | 2024-04-25 3:54PM EDT | 640.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 12 | 13 | 124.61% |
| TMO240426C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 8 | 26 | 138.43% |
| TMO240426C00660000 | 2024-04-25 11:06AM EDT | 660.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 27 | 167.77% |
| TMO240426C00690000 | 2024-03-12 3:01PM EDT | 690.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | - | 2 | 211.13% |
| TMO240426C00700000 | 2024-03-12 3:01PM EDT | 700.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | - | 2 | 223.93% |
| TMO240426C00750000 | 2024-04-23 2:14PM EDT | 750.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 9 | 303.61% |
| TMO240426C00760000 | 2024-04-23 2:14PM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 179.69% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00440000 | 2024-04-17 3:49PM EDT | 440.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | - | 2 | 323.63% |
| TMO240426P00455000 | 2024-04-23 10:35AM EDT | 455.00 | 0.02 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 283.89% |
| TMO240426P00460000 | 2024-04-11 10:46AM EDT | 460.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 226.56% |
| TMO240426P00470000 | 2024-04-19 12:14PM EDT | 470.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 207.81% |
| TMO240426P00485000 | 2024-04-24 2:08PM EDT | 485.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 179.98% |
| TMO240426P00490000 | 2024-04-24 10:36AM EDT | 490.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 170.80% |
| TMO240426P00495000 | 2024-04-22 2:58PM EDT | 495.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 173.54% |
| TMO240426P00500000 | 2024-04-25 2:25PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 237 | 95.31% |
| TMO240426P00505000 | 2024-04-24 12:02PM EDT | 505.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 19 | 23 | 89.06% |
| TMO240426P00510000 | 2024-04-24 12:49PM EDT | 510.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 61 | 72 | 89.45% |
| TMO240426P00515000 | 2024-04-25 10:10AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 76.56% |
| TMO240426P00520000 | 2024-04-25 1:23PM EDT | 520.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 19 | 55 | 115.92% |
| TMO240426P00525000 | 2024-04-25 3:30PM EDT | 525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 67 | 64.06% |
| TMO240426P00530000 | 2024-04-24 1:14PM EDT | 530.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 8 | 129 | 104.15% |
| TMO240426P00535000 | 2024-04-25 9:32AM EDT | 535.00 | 0.22 | 0.00 | 2.50 | 0.00 | - | 1 | 156 | 99.95% |
| TMO240426P00540000 | 2024-04-24 3:32PM EDT | 540.00 | 0.05 | 0.00 | 0.35 | -0.06 | -54.55% | 1 | 214 | 59.28% |
| TMO240426P00545000 | 2024-04-25 1:15PM EDT | 545.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 257 | 47.17% |
| TMO240426P00550000 | 2024-04-26 10:45AM EDT | 550.00 | 0.60 | 0.00 | 0.30 | +0.55 | +1,100.00% | 1 | 90 | 48.49% |
| TMO240426P00555000 | 2024-04-25 3:48PM EDT | 555.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 2 | 65 | 55.10% |
| TMO240426P00560000 | 2024-04-26 12:27PM EDT | 560.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 1 | 173 | 24.81% |
| TMO240426P00562500 | 2024-04-25 3:54PM EDT | 562.50 | 0.54 | 0.00 | 2.95 | 0.00 | - | 4 | 58 | 59.96% |
| TMO240426P00565000 | 2024-04-26 11:13AM EDT | 565.00 | 0.13 | 0.00 | 0.25 | -0.32 | -71.11% | 8 | 38 | 20.80% |
| TMO240426P00567500 | 2024-04-25 3:46PM EDT | 567.50 | 1.30 | 0.00 | 0.20 | 0.00 | - | 21 | 45 | 15.09% |
| TMO240426P00570000 | 2024-04-26 12:54PM EDT | 570.00 | 0.10 | 0.00 | 0.15 | -2.05 | -95.35% | 46 | 175 | 9.33% |
| TMO240426P00572500 | 2024-04-26 10:12AM EDT | 572.50 | 1.20 | 0.20 | 0.45 | -1.40 | -53.85% | 1 | 163 | 6.89% |
| TMO240426P00575000 | 2024-04-26 1:05PM EDT | 575.00 | 1.80 | 1.20 | 3.30 | -2.68 | -59.82% | 9 | 138 | 20.15% |
| TMO240426P00577500 | 2024-04-25 10:06AM EDT | 577.50 | 7.00 | 2.60 | 7.10 | 0.00 | - | 5 | 9 | 39.72% |
| TMO240426P00580000 | 2024-04-25 10:08AM EDT | 580.00 | 8.00 | 3.80 | 10.10 | 0.00 | - | 8 | 223 | 51.93% |
| TMO240426P00582500 | 2024-04-23 3:24PM EDT | 582.50 | 16.40 | 5.00 | 12.90 | 0.00 | - | 64 | 37 | 62.04% |
| TMO240426P00585000 | 2024-04-22 10:28AM EDT | 585.00 | 39.20 | 7.60 | 14.60 | 0.00 | - | 2 | 2 | 61.18% |
| TMO240426P00590000 | 2024-04-26 12:26PM EDT | 590.00 | 17.07 | 13.90 | 20.10 | -25.12 | -59.54% | 2 | 6 | 79.08% |
| TMO240426P00600000 | 2024-04-23 2:43PM EDT | 600.00 | 28.20 | 23.00 | 30.30 | 0.00 | - | 10 | 0 | 104.93% |
| TMO240426P00610000 | 2024-03-14 9:46AM EDT | 610.00 | 27.60 | 43.10 | 49.60 | 0.00 | - | 1 | 1 | 191.85% |
© 2024 Yahoo. Tutti i diritti riservati.