La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 258,86 -180,33 (-0,30 %)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00400000 | 2024-04-24 9:58AM EDT | 400.00 | 179.60 | 168.60 | 178.00 | 0.00 | - | - | 4 | 98.63% |
| TMO240517C00440000 | 2024-03-15 9:30AM EDT | 440.00 | 144.60 | 123.30 | 131.40 | 0.00 | - | - | 1 | 0.00% |
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 500.00 | 77.25 | 71.30 | 77.80 | 0.00 | - | 5 | 5 | 52.93% |
| TMO240517C00520000 | 2024-04-18 9:37AM EDT | 520.00 | 28.38 | 50.10 | 58.00 | 0.00 | - | 1 | 11 | 55.70% |
| TMO240517C00530000 | 2024-05-03 10:09AM EDT | 530.00 | 48.37 | 42.00 | 48.00 | -1.43 | -2.87% | 1 | 7 | 48.44% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 540.00 | 35.95 | 33.00 | 38.90 | 0.00 | - | 1 | 9 | 43.82% |
| TMO240517C00545000 | 2024-04-22 1:39PM EDT | 545.00 | 21.39 | 28.60 | 32.20 | 0.00 | - | - | 86 | 34.73% |
| TMO240517C00550000 | 2024-05-02 9:55AM EDT | 550.00 | 22.84 | 20.90 | 26.30 | 0.00 | - | 15 | 137 | 28.20% |
| TMO240517C00555000 | 2024-04-24 2:28PM EDT | 555.00 | 27.10 | 17.70 | 22.80 | 0.00 | - | - | 178 | 28.72% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 560.00 | 22.11 | 15.30 | 20.30 | 0.00 | - | 10 | 51 | 30.96% |
| TMO240517C00562500 | 2024-04-25 2:14PM EDT | 562.50 | 18.60 | 13.80 | 18.30 | 0.00 | - | - | 71 | 29.86% |
| TMO240517C00565000 | 2024-04-30 3:49PM EDT | 565.00 | 14.50 | 12.00 | 13.90 | 0.00 | - | 2 | 19 | 22.82% |
| TMO240517C00567500 | 2024-04-30 11:36AM EDT | 567.50 | 14.00 | 11.10 | 15.10 | 0.00 | - | 9 | 14 | 29.15% |
| TMO240517C00570000 | 2024-05-03 3:59PM EDT | 570.00 | 10.10 | 10.00 | 10.50 | -3.90 | -27.86% | 4 | 237 | 21.53% |
| TMO240517C00575000 | 2024-05-03 12:47PM EDT | 575.00 | 9.40 | 7.20 | 7.70 | +3.30 | +54.10% | 18 | 265 | 20.72% |
| TMO240517C00580000 | 2024-05-03 3:59PM EDT | 580.00 | 5.30 | 5.00 | 5.50 | -0.40 | -7.02% | 10 | 213 | 20.26% |
| TMO240517C00585000 | 2024-05-03 3:58PM EDT | 585.00 | 3.80 | 3.30 | 3.90 | -2.70 | -41.54% | 8 | 128 | 20.22% |
| TMO240517C00590000 | 2024-05-03 2:43PM EDT | 590.00 | 3.00 | 0.35 | 4.60 | +0.37 | +14.07% | 42 | 784 | 25.80% |
| TMO240517C00595000 | 2024-05-03 3:43PM EDT | 595.00 | 1.80 | 0.50 | 5.70 | -1.80 | -50.00% | 24 | 61 | 32.42% |
| TMO240517C00600000 | 2024-05-03 1:49PM EDT | 600.00 | 1.28 | 0.10 | 1.05 | +0.23 | +21.90% | 4 | 453 | 19.64% |
| TMO240517C00605000 | 2024-05-02 9:30AM EDT | 605.00 | 1.70 | 0.10 | 0.65 | 0.00 | - | 1 | 29 | 19.67% |
| TMO240517C00610000 | 2024-05-02 1:03PM EDT | 610.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 114 | 19.80% |
| TMO240517C00615000 | 2024-05-02 3:02PM EDT | 615.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 2 | 12 | 21.80% |
| TMO240517C00620000 | 2024-05-03 10:16AM EDT | 620.00 | 2.68 | 0.00 | 1.35 | +2.43 | +972.00% | 1 | 85 | 30.85% |
| TMO240517C00625000 | 2024-05-01 3:14PM EDT | 625.00 | 0.31 | 0.00 | 2.60 | 0.00 | - | 10 | 26 | 39.48% |
| TMO240517C00630000 | 2024-04-24 10:11AM EDT | 630.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 56 | 41.93% |
| TMO240517C00640000 | 2024-05-01 9:30AM EDT | 640.00 | 0.24 | 0.00 | 2.60 | 0.00 | - | 1 | 45 | 46.69% |
| TMO240517C00650000 | 2024-04-30 3:55PM EDT | 650.00 | 1.10 | 0.00 | 2.60 | 0.00 | - | 1 | 55 | 51.25% |
| TMO240517C00660000 | 2024-04-24 9:34AM EDT | 660.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 43 | 66 | 55.64% |
| TMO240517C00670000 | 2024-04-22 1:37PM EDT | 670.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 51.25% |
| TMO240517C00680000 | 2024-03-28 12:29PM EDT | 680.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 59.88% |
| TMO240517C00740000 | 2024-04-24 2:11PM EDT | 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 19 | 49.02% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00390000 | 2024-04-19 9:30AM EDT | 390.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 119.70% |
| TMO240517P00420000 | 2024-04-18 9:30AM EDT | 420.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 74.95% |
| TMO240517P00430000 | 2024-04-25 12:06PM EDT | 430.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | - | 6 | 93.69% |
| TMO240517P00450000 | 2024-04-24 11:59AM EDT | 450.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 333 | 333 | 55.66% |
| TMO240517P00460000 | 2024-04-19 2:42PM EDT | 460.00 | 1.32 | 0.00 | 2.65 | 0.00 | - | 31 | 31 | 69.41% |
| TMO240517P00470000 | 2024-04-19 2:36PM EDT | 470.00 | 1.70 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 55.05% |
| TMO240517P00475000 | 2024-04-25 11:59AM EDT | 475.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | - | 1 | 60.96% |
| TMO240517P00480000 | 2024-05-02 10:06AM EDT | 480.00 | 0.50 | 0.05 | 2.65 | 0.00 | - | 2 | 5 | 58.40% |
| TMO240517P00490000 | 2024-04-24 9:43AM EDT | 490.00 | 0.35 | 0.05 | 2.70 | 0.00 | - | 1 | 15 | 53.03% |
| TMO240517P00495000 | 2024-04-24 9:37AM EDT | 495.00 | 0.50 | 0.05 | 2.70 | 0.00 | - | - | 1 | 50.24% |
| TMO240517P00500000 | 2024-05-01 11:59AM EDT | 500.00 | 0.48 | 0.05 | 1.70 | 0.00 | - | 2 | 222 | 49.85% |
| TMO240517P00505000 | 2024-04-25 2:55PM EDT | 505.00 | 0.50 | 0.05 | 2.75 | 0.00 | - | - | 1 | 53.24% |
| TMO240517P00510000 | 2024-04-26 3:07PM EDT | 510.00 | 0.45 | 0.05 | 2.75 | 0.00 | - | 2 | 188 | 50.12% |
| TMO240517P00515000 | 2024-04-26 2:28PM EDT | 515.00 | 0.50 | 0.10 | 2.80 | 0.00 | - | 1 | 6 | 47.24% |
| TMO240517P00520000 | 2024-05-03 1:30PM EDT | 520.00 | 0.39 | 0.10 | 0.50 | -1.36 | -77.71% | 5 | 694 | 29.25% |
| TMO240517P00525000 | 2024-04-30 3:55PM EDT | 525.00 | 0.65 | 0.15 | 2.95 | 0.00 | - | 1 | 4 | 41.61% |
| TMO240517P00530000 | 2024-05-02 10:33AM EDT | 530.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 2 | 143 | 25.34% |
| TMO240517P00535000 | 2024-05-01 2:37PM EDT | 535.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 3 | 7 | 24.00% |
| TMO240517P00540000 | 2024-05-01 3:26PM EDT | 540.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 5 | 253 | 22.97% |
| TMO240517P00545000 | 2024-05-01 11:32AM EDT | 545.00 | 1.90 | 1.15 | 1.40 | 0.00 | - | 1 | 11 | 22.22% |
| TMO240517P00550000 | 2024-05-03 1:34PM EDT | 550.00 | 1.50 | 1.50 | 1.90 | -0.32 | -17.58% | 1 | 287 | 21.28% |
| TMO240517P00555000 | 2024-05-02 11:27AM EDT | 555.00 | 3.31 | 2.10 | 6.80 | 0.00 | - | 1 | 70 | 32.48% |
| TMO240517P00560000 | 2024-05-03 11:11AM EDT | 560.00 | 3.27 | 1.75 | 7.80 | -1.65 | -33.54% | 2 | 1,247 | 30.66% |
| TMO240517P00562500 | 2024-05-02 10:10AM EDT | 562.50 | 7.40 | 2.60 | 4.50 | 0.00 | - | 5 | 219 | 20.01% |
| TMO240517P00565000 | 2024-04-30 1:22PM EDT | 565.00 | 6.30 | 3.40 | 5.30 | 0.00 | - | 52 | 85 | 19.82% |
| TMO240517P00567500 | 2024-05-02 10:10AM EDT | 567.50 | 9.50 | 3.40 | 7.30 | 0.00 | - | 5 | 62 | 22.24% |
| TMO240517P00570000 | 2024-05-02 2:18PM EDT | 570.00 | 7.50 | 6.50 | 7.10 | 0.00 | - | 4 | 249 | 19.15% |
| TMO240517P00575000 | 2024-05-03 3:59PM EDT | 575.00 | 9.20 | 8.80 | 9.40 | -0.90 | -8.91% | 12 | 87 | 18.58% |
| TMO240517P00580000 | 2024-05-03 1:41PM EDT | 580.00 | 10.10 | 11.40 | 12.40 | -4.00 | -28.37% | 22 | 109 | 18.49% |
| TMO240517P00585000 | 2024-05-03 1:28PM EDT | 585.00 | 13.20 | 14.70 | 15.90 | -3.10 | -19.02% | 1 | 9 | 18.52% |
| TMO240517P00590000 | 2024-04-26 10:26AM EDT | 590.00 | 20.19 | 16.30 | 22.40 | 0.00 | - | 1 | 102 | 26.31% |
| TMO240517P00595000 | 2024-04-24 12:17PM EDT | 595.00 | 25.70 | 21.90 | 26.60 | 0.00 | - | - | 6 | 27.46% |
| TMO240517P00600000 | 2024-04-24 9:56AM EDT | 600.00 | 23.80 | 24.00 | 30.30 | 0.00 | - | 1 | 24 | 26.36% |
| TMO240517P00610000 | 2024-04-10 1:11PM EDT | 610.00 | 41.60 | 34.20 | 39.50 | 0.00 | - | 12 | 38 | 28.68% |
