Italia markets closed
Dow Jones
38.880,84 +28,57 (+0,07%) Nasdaq
16.346,67 -2,57 (-0,02%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.894,55 +115,54 (+0,20%) CMC Crypto 200
1.314,96 -50,17 (-3,67%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:04PM EDT. Mercato aperto.
Prezzo d'esercizio:580.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00580000 | 2024-05-07 12:31PM EDT | 2024-05-10 | 2.02 | 1.40 | 1.75 | -0.48 | -19.20% | 12 | 58 | 18.38% |
| TMO240517C00580000 | 2024-05-07 10:51AM EDT | 2024-05-17 | 4.05 | 4.30 | 4.70 | -1.95 | -32.50% | 1 | 212 | 19.39% |
| TMO240524C00580000 | 2024-05-03 11:43AM EDT | 2024-05-24 | 10.30 | 5.10 | 7.60 | 0.00 | - | 2 | 21 | 21.12% |
| TMO240531C00580000 | 2024-05-06 2:05PM EDT | 2024-05-31 | 10.00 | 8.00 | 9.00 | 0.00 | - | 3 | 8 | 20.32% |
| TMO240621C00580000 | 2024-05-07 1:44PM EDT | 2024-06-21 | 13.80 | 13.30 | 13.90 | -0.10 | -0.72% | 57 | 251 | 21.10% |
| TMO240920C00580000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 31.80 | 31.30 | 31.90 | 0.00 | - | 2 | 87 | 25.10% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 49.00 | 45.50 | 47.00 | 0.00 | - | 3 | 9 | 27.82% |
| TMO250117C00580000 | 2024-05-07 11:22AM EDT | 2025-01-17 | 49.30 | 47.70 | 50.60 | -1.50 | -2.95% | 13 | 248 | 28.14% |
| TMO260116C00580000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 88.50 | 89.30 | 94.40 | -9.40 | -9.60% | 1 | 113 | 32.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00580000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 8.10 | 6.90 | 7.80 | 0.00 | - | 5 | 90 | 12.42% |
| TMO240517P00580000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 10.10 | 9.50 | 10.10 | 0.00 | - | 22 | 104 | 14.71% |
| TMO240524P00580000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 16.30 | 10.70 | 11.90 | 0.00 | - | - | 1 | 15.35% |
| TMO240531P00580000 | 2024-04-26 12:21PM EDT | 2024-05-31 | 15.70 | 12.00 | 12.80 | 0.00 | - | 1 | 1 | 14.61% |
| TMO240607P00580000 | 2024-05-03 2:49PM EDT | 2024-06-07 | 14.40 | 12.90 | 14.20 | 0.00 | - | 1 | 1 | 15.06% |
| TMO240621P00580000 | 2024-05-07 1:43PM EDT | 2024-06-21 | 15.80 | 15.30 | 16.20 | -0.85 | -5.11% | 23 | 111 | 15.09% |
| TMO240920P00580000 | 2024-05-07 12:28PM EDT | 2024-09-20 | 26.60 | 26.60 | 27.10 | -0.60 | -2.21% | 2 | 62 | 16.60% |
| TMO241220P00580000 | 2024-05-07 9:59AM EDT | 2024-12-20 | 36.53 | 34.10 | 35.50 | -2.17 | -5.61% | 1 | 11 | 17.53% |
| TMO250117P00580000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 38.16 | 35.80 | 39.90 | +1.56 | +4.26% | 1 | 202 | 18.84% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.31% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 2026-01-16 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 19.21% |
© 2024 Yahoo. Tutti i diritti riservati.