Italia markets open in 5 hours 22 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.474,72 -360,38 (-0,93%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.174,16 -1.113,99 (-1,88%) CMC Crypto 200
1.297,48 -67,64 (-4,95%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:560.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 16.10 | 12.40 | 16.40 | 0.00 | - | 1 | 4 | 41.26% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 22.11 | 13.70 | 16.80 | 0.00 | - | 10 | 51 | 23.87% |
| TMO240524C00560000 | 2024-04-29 11:32AM EDT | 2024-05-24 | 25.20 | 17.40 | 19.00 | 0.00 | - | 2 | 222 | 23.44% |
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 2024-05-31 | 23.01 | 18.70 | 20.30 | 0.00 | - | 3 | 4 | 22.18% |
| TMO240621C00560000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 25.30 | 24.30 | 25.00 | 0.00 | - | 2 | 288 | 22.47% |
| TMO240920C00560000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 44.57 | 41.10 | 43.10 | 0.00 | - | 3 | 70 | 26.34% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 2024-12-20 | 43.02 | 55.80 | 57.80 | 0.00 | - | - | 20 | 28.73% |
| TMO250117C00560000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 62.57 | 59.70 | 61.70 | 0.00 | - | 3 | 122 | 29.20% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 2026-01-16 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 36.36% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00560000 | 2024-05-07 10:51AM EDT | 2024-05-10 | 0.48 | 0.30 | 0.70 | -0.16 | -25.00% | 5 | 115 | 21.84% |
| TMO240517P00560000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 2.32 | 2.00 | 2.45 | 0.00 | - | 2 | 1,246 | 19.01% |
| TMO240524P00560000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 4.45 | 2.25 | 4.40 | 0.00 | - | 2 | 5 | 19.44% |
| TMO240531P00560000 | 2024-04-22 1:05PM EDT | 2024-05-31 | 5.27 | 4.40 | 5.20 | 0.00 | - | 1 | 3 | 17.94% |
| TMO240607P00560000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 6.33 | 5.20 | 6.50 | 0.00 | - | 2 | 3 | 17.98% |
| TMO240614P00560000 | 2024-05-03 3:35PM EDT | 2024-06-14 | 7.74 | 6.20 | 7.80 | 0.00 | - | 1 | 1 | 18.18% |
| TMO240621P00560000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 8.30 | 8.10 | 8.50 | +0.20 | +2.47% | 5 | 445 | 17.66% |
| TMO240920P00560000 | 2024-05-07 11:09AM EDT | 2024-09-20 | 19.30 | 18.60 | 19.90 | -0.30 | -1.53% | 19 | 90 | 18.74% |
| TMO241220P00560000 | 2024-05-03 1:48PM EDT | 2024-12-20 | 26.95 | 25.60 | 27.30 | 0.00 | - | 1 | 27 | 18.74% |
| TMO250117P00560000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 28.58 | 27.50 | 29.00 | 0.00 | - | 1 | 89 | 18.59% |
| TMO260116P00560000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 50.50 | 45.30 | 50.80 | 0.00 | - | 1 | 4 | 19.44% |
© 2024 Yahoo. Tutti i diritti riservati.