La bourse est fermée
Dow Jones
39 832,35 +274,24 (+0,69 %) Nasdaq
16 728,00 +216,82 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 230,22 +3 787,17 (+6,71 %)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:58PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524C00520000 | 2024-05-15 12:40PM EDT | 520.00 | 79.40 | 78.00 | 84.10 | +7.10 | +9.82% | 10 | 7 | 53.96% |
| TMO240524C00560000 | 2024-05-14 10:33AM EDT | 560.00 | 37.00 | 38.20 | 44.10 | 0.00 | - | 2 | 220 | 45.24% |
| TMO240524C00567500 | 2024-05-10 9:31AM EDT | 567.50 | 16.70 | 30.80 | 37.00 | 0.00 | - | 6 | 2 | 41.00% |
| TMO240524C00570000 | 2024-05-10 1:29PM EDT | 570.00 | 24.15 | 28.20 | 34.20 | 0.00 | - | 6 | 9 | 37.95% |
| TMO240524C00572500 | 2024-05-10 9:57AM EDT | 572.50 | 23.00 | 26.20 | 31.50 | 0.00 | - | 1 | 1 | 35.27% |
| TMO240524C00577500 | 2024-05-07 11:30AM EDT | 577.50 | 7.88 | 22.80 | 24.50 | 0.00 | - | - | 1 | 23.99% |
| TMO240524C00580000 | 2024-05-15 12:11PM EDT | 580.00 | 22.45 | 21.20 | 22.50 | +7.35 | +48.68% | 5 | 21 | 24.10% |
| TMO240524C00587500 | 2024-05-13 10:41AM EDT | 587.50 | 11.80 | 14.50 | 17.40 | 0.00 | - | 2 | 2 | 25.53% |
| TMO240524C00590000 | 2024-05-15 12:40PM EDT | 590.00 | 13.80 | 11.40 | 14.00 | +2.25 | +19.48% | 5 | 17 | 20.66% |
| TMO240524C00595000 | 2024-05-15 12:17PM EDT | 595.00 | 10.10 | 9.40 | 9.90 | +1.95 | +23.93% | 2 | 1 | 18.23% |
| TMO240524C00600000 | 2024-05-15 12:38PM EDT | 600.00 | 7.30 | 6.50 | 7.10 | +2.07 | +39.58% | 7 | 35 | 18.06% |
| TMO240524C00605000 | 2024-05-15 10:47AM EDT | 605.00 | 3.70 | 4.30 | 4.90 | -0.40 | -9.76% | 1 | 3 | 18.02% |
| TMO240524C00610000 | 2024-05-14 11:39AM EDT | 610.00 | 2.70 | 2.70 | 3.20 | +0.75 | +38.46% | 1 | 54 | 17.89% |
| TMO240524C00620000 | 2024-05-14 12:49PM EDT | 620.00 | 0.64 | 0.15 | 1.15 | 0.00 | - | 1 | 12 | 17.63% |
| TMO240524C00630000 | 2024-05-14 11:15AM EDT | 630.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 3 | 29 | 19.02% |
| TMO240524C00640000 | 2024-05-07 11:01AM EDT | 640.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 24.15% |
| TMO240524C00750000 | 2024-05-13 9:43AM EDT | 750.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 86.13% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00450000 | 2024-05-13 1:54PM EDT | 450.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 89.26% |
| TMO240524P00470000 | 2024-05-15 12:11PM EDT | 470.00 | 0.96 | 0.05 | 2.00 | +0.56 | +140.00% | 10 | 11 | 81.88% |
| TMO240524P00480000 | 2024-04-18 12:53PM EDT | 480.00 | 3.20 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 91.44% |
| TMO240524P00490000 | 2024-04-23 3:24PM EDT | 490.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 66.55% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 500.00 | 3.90 | 0.05 | 4.80 | 0.00 | - | 85 | 82 | 77.22% |
| TMO240524P00510000 | 2024-04-24 10:13AM EDT | 510.00 | 1.20 | 0.05 | 2.70 | 0.00 | - | 1 | 6 | 61.99% |
| TMO240524P00520000 | 2024-05-13 9:54AM EDT | 520.00 | 0.47 | 0.05 | 1.55 | 0.00 | - | 1 | 2 | 50.10% |
| TMO240524P00525000 | 2024-05-10 9:40AM EDT | 525.00 | 2.27 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 54.44% |
| TMO240524P00530000 | 2024-05-08 3:50PM EDT | 530.00 | 0.50 | 0.05 | 1.55 | 0.00 | - | 2 | 13 | 51.38% |
| TMO240524P00540000 | 2024-05-15 12:11PM EDT | 540.00 | 0.20 | 0.05 | 0.35 | -1.21 | -85.82% | 10 | 29 | 33.47% |
| TMO240524P00545000 | 2024-05-10 9:40AM EDT | 545.00 | 2.72 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 30.20% |
| TMO240524P00550000 | 2024-05-13 11:49AM EDT | 550.00 | 0.62 | 0.05 | 0.30 | 0.00 | - | 2 | 105 | 27.76% |
| TMO240524P00555000 | 2024-05-10 3:54PM EDT | 555.00 | 0.62 | 0.20 | 1.65 | 0.00 | - | 1 | 81 | 36.62% |
| TMO240524P00560000 | 2024-05-14 12:49PM EDT | 560.00 | 0.81 | 0.10 | 0.35 | 0.00 | - | 1 | 7 | 23.54% |
| TMO240524P00562500 | 2024-05-10 9:30AM EDT | 562.50 | 2.06 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 23.39% |
| TMO240524P00565000 | 2024-05-14 9:31AM EDT | 565.00 | 1.10 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 23.46% |
| TMO240524P00570000 | 2024-05-15 2:29PM EDT | 570.00 | 0.65 | 0.40 | 0.90 | -0.72 | -52.55% | 4 | 12 | 22.84% |
| TMO240524P00572500 | 2024-05-10 1:09PM EDT | 572.50 | 2.50 | 0.60 | 0.75 | 0.00 | - | - | 2 | 20.39% |
| TMO240524P00575000 | 2024-05-15 1:44PM EDT | 575.00 | 0.77 | 0.70 | 1.75 | -2.00 | -72.20% | 10 | 3 | 24.19% |
| TMO240524P00580000 | 2024-05-10 11:08AM EDT | 580.00 | 3.70 | 1.10 | 1.35 | 0.00 | - | 4 | 4 | 19.03% |
| TMO240524P00585000 | 2024-05-15 12:11PM EDT | 585.00 | 1.85 | 1.75 | 2.10 | -3.50 | -65.42% | 5 | 2 | 18.49% |
| TMO240524P00587500 | 2024-05-15 12:11PM EDT | 587.50 | 2.30 | 2.20 | 2.60 | -3.80 | -62.30% | 1 | 2 | 18.24% |
| TMO240524P00590000 | 2024-05-15 12:11PM EDT | 590.00 | 2.85 | 2.80 | 3.20 | -3.65 | -56.15% | 6 | 11 | 18.01% |
| TMO240524P00595000 | 2024-05-14 10:04AM EDT | 595.00 | 7.50 | 4.30 | 4.60 | 0.00 | - | 9 | 13 | 17.15% |
| TMO240524P00600000 | 2024-05-15 1:18PM EDT | 600.00 | 5.81 | 6.30 | 6.80 | -6.79 | -53.89% | 2 | 4 | 17.03% |
