La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 557,81 +157,95 (+0,25 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614C00557500 | 2024-05-30 12:51PM EDT | 557.50 | 16.00 | 14.30 | 20.30 | +3.95 | +32.78% | 4 | 4 | 34.13% |
| TMO240614C00560000 | 2024-05-30 11:19AM EDT | 560.00 | 8.40 | 12.10 | 18.50 | 0.00 | - | 2 | 2 | 33.34% |
| TMO240614C00565000 | 2024-05-31 2:37PM EDT | 565.00 | 8.09 | 7.70 | 14.10 | -4.61 | -36.30% | 2 | 5 | 29.43% |
| TMO240614C00567500 | 2024-05-29 3:49PM EDT | 567.50 | 9.00 | 5.50 | 10.20 | -2.23 | -19.86% | 6 | 6 | 23.30% |
| TMO240614C00570000 | 2024-05-29 2:53PM EDT | 570.00 | 8.15 | 4.30 | 12.70 | 0.00 | - | - | 6 | 31.95% |
| TMO240614C00572500 | 2024-05-30 12:41PM EDT | 572.50 | 4.70 | 2.85 | 11.50 | 0.00 | - | 1 | 7 | 31.78% |
| TMO240614C00580000 | 2024-05-31 3:54PM EDT | 580.00 | 4.00 | 0.75 | 7.70 | -1.92 | -32.43% | 243 | 5 | 29.68% |
| TMO240614C00590000 | 2024-05-31 12:30PM EDT | 590.00 | 1.22 | 0.20 | 3.10 | +0.42 | +52.50% | 5 | 12 | 24.53% |
| TMO240614C00600000 | 2024-05-29 10:42AM EDT | 600.00 | 1.00 | 0.10 | 5.30 | 0.00 | - | 1 | 12 | 37.84% |
| TMO240614C00610000 | 2024-05-29 10:10AM EDT | 610.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 9 | 38 | 42.41% |
| TMO240614C00620000 | 2024-05-29 11:16AM EDT | 620.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 1 | 9 | 41.20% |
| TMO240614C00630000 | 2024-05-28 3:15PM EDT | 630.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 52.05% |
| TMO240614C00640000 | 2024-05-22 1:50PM EDT | 640.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 57.56% |
| TMO240614C00760000 | 2024-05-28 3:59PM EDT | 760.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 93.63% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614P00530000 | 2024-05-31 3:06PM EDT | 530.00 | 1.30 | 0.00 | 4.80 | +0.54 | +71.05% | 4 | 7 | 42.76% |
| TMO240614P00540000 | 2024-05-21 2:16PM EDT | 540.00 | 0.70 | 0.25 | 5.80 | 0.00 | - | 4 | 6 | 38.52% |
| TMO240614P00545000 | 2024-05-29 3:55PM EDT | 545.00 | 2.70 | 0.55 | 6.30 | 0.00 | - | - | 1 | 36.02% |
| TMO240614P00550000 | 2024-05-29 3:55PM EDT | 550.00 | 3.40 | 2.25 | 7.20 | 0.00 | - | 6 | 7 | 34.33% |
| TMO240614P00560000 | 2024-05-31 2:37PM EDT | 560.00 | 8.06 | 3.10 | 7.90 | +0.21 | +2.68% | 1 | 3 | 26.97% |
| TMO240614P00570000 | 2024-05-29 3:51PM EDT | 570.00 | 10.40 | 5.30 | 14.00 | 0.00 | - | 11 | 149 | 30.27% |
| TMO240614P00575000 | 2024-05-30 2:20PM EDT | 575.00 | 15.73 | 8.00 | 13.20 | 0.00 | - | 1 | 1 | 21.55% |
| TMO240614P00580000 | 2024-05-30 10:18AM EDT | 580.00 | 26.49 | 11.30 | 16.60 | 0.00 | - | 4 | 10 | 21.74% |
| TMO240614P00585000 | 2024-05-28 11:58AM EDT | 585.00 | 17.45 | 14.80 | 22.90 | 0.00 | - | 5 | 5 | 29.05% |
| TMO240614P00590000 | 2024-05-28 11:58AM EDT | 590.00 | 21.20 | 18.80 | 26.00 | 0.00 | - | 5 | 5 | 27.27% |
| TMO240614P00600000 | 2024-05-21 9:55AM EDT | 600.00 | 17.10 | 27.70 | 37.00 | 0.00 | - | 2 | 8 | 36.87% |
| TMO240614P00610000 | 2024-05-16 2:11PM EDT | 610.00 | 16.20 | 37.30 | 46.70 | 0.00 | - | - | 0 | 42.00% |
