Italia markets closed
Dow Jones
38.874,43 +22,16 (+0,06%) Nasdaq
16.343,84 -5,41 (-0,03%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.923,67 +165,43 (+0,28%) CMC Crypto 200
1.315,56 -49,57 (-3,63%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:02PM EDT. Mercato aperto.
Prezzo d'esercizio:570.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00570000 | 2024-05-07 11:59AM EDT | 2024-05-10 | 7.00 | 6.50 | 7.20 | 0.00 | - | 3 | 3 | 23.19% |
| TMO240517C00570000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.10 | 9.80 | 10.40 | 0.00 | - | 4 | 240 | 22.19% |
| TMO240524C00570000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 14.80 | 12.10 | 13.10 | 0.00 | - | 6 | 6 | 22.72% |
| TMO240531C00570000 | 2024-05-06 12:37PM EDT | 2024-05-31 | 15.07 | 13.80 | 14.60 | 0.00 | - | 1 | 6 | 21.81% |
| TMO240607C00570000 | 2024-04-30 3:24PM EDT | 2024-06-07 | 16.60 | 15.50 | 16.60 | 0.00 | - | 1 | 1 | 22.25% |
| TMO240621C00570000 | 2024-05-07 12:52PM EDT | 2024-06-21 | 18.60 | 19.00 | 19.50 | -3.40 | -15.45% | 9 | 243 | 22.15% |
| TMO240920C00570000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 42.40 | 36.90 | 38.00 | 0.00 | - | 4 | 89 | 26.11% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 2024-12-20 | 40.97 | 51.40 | 52.70 | 0.00 | - | 15 | 35 | 28.44% |
| TMO250117C00570000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 54.60 | 55.30 | 56.40 | 0.00 | - | 15 | 183 | 28.79% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 79.10 | 73.90 | 76.30 | 0.00 | - | 1 | 1 | 31.06% |
| TMO260116C00570000 | 2024-05-03 2:23PM EDT | 2026-01-16 | 98.50 | 93.70 | 100.00 | 0.00 | - | 1 | 29 | 33.38% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00570000 | 2024-05-07 10:32AM EDT | 2024-05-10 | 3.47 | 1.75 | 2.10 | +0.67 | +23.93% | 4 | 30 | 14.31% |
| TMO240517P00570000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 4.82 | 4.20 | 4.70 | 0.00 | - | 1 | 250 | 15.44% |
| TMO240524P00570000 | 2024-05-07 10:01AM EDT | 2024-05-24 | 7.80 | 6.00 | 6.70 | -1.90 | -19.59% | 1 | 11 | 16.08% |
| TMO240531P00570000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 8.30 | 7.20 | 7.80 | 0.00 | - | 5 | 3 | 15.51% |
| TMO240607P00570000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 9.43 | 8.40 | 10.00 | 0.00 | - | 1 | 1 | 16.99% |
| TMO240621P00570000 | 2024-05-07 12:06PM EDT | 2024-06-21 | 11.10 | 11.10 | 11.60 | -0.95 | -7.88% | 21 | 212 | 16.16% |
| TMO240920P00570000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 22.10 | 22.10 | 22.70 | -0.70 | -3.07% | 50 | 480 | 17.34% |
| TMO241220P00570000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 35.32 | 29.80 | 30.80 | 0.00 | - | - | 45 | 17.95% |
| TMO250117P00570000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 36.95 | 31.50 | 32.50 | 0.00 | - | 40 | 292 | 17.84% |
| TMO260116P00570000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 54.60 | 48.90 | 52.00 | 0.00 | - | 1 | 177 | 18.07% |
© 2024 Yahoo. Tutti i diritti riservati.