La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 857,58 -1 263,59 (-2,10 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00220000 | 2024-02-08 4:02PM EDT | 220.00 | 333.95 | 376.00 | 385.30 | 0.00 | - | 1 | 1 | 246.88% |
| TMO240621C00240000 | 2023-10-25 9:31AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240621C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 321.12 | 320.40 | 329.00 | 0.00 | - | 1 | 2 | 158.30% |
| TMO240621C00270000 | 2023-10-25 11:56AM EDT | 270.00 | 170.30 | 224.00 | 232.50 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621C00310000 | 2023-12-05 2:48PM EDT | 310.00 | 190.04 | 231.50 | 239.00 | 0.00 | - | - | 4 | 0.00% |
| TMO240621C00320000 | 2023-11-10 11:50AM EDT | 320.00 | 132.92 | 175.50 | 185.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00330000 | 2023-11-10 11:49AM EDT | 330.00 | 125.06 | 166.10 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 115.54 | 156.50 | 166.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00350000 | 2023-12-11 3:53PM EDT | 350.00 | 155.49 | 198.00 | 207.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00400000 | 2024-02-15 3:09PM EDT | 400.00 | 160.30 | 186.00 | 194.90 | 0.00 | - | 1 | 0 | 97.70% |
| TMO240621C00410000 | 2023-12-22 10:30AM EDT | 410.00 | 132.36 | 137.80 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240621C00420000 | 2023-11-09 1:51PM EDT | 420.00 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 0.00% |
| TMO240621C00430000 | 2024-03-21 11:15AM EDT | 430.00 | 162.70 | 116.50 | 124.30 | 0.00 | - | 96 | 145 | 0.00% |
| TMO240621C00440000 | 2024-02-13 10:37AM EDT | 440.00 | 115.48 | 148.00 | 157.10 | 0.00 | - | 1 | 5 | 82.99% |
| TMO240621C00450000 | 2024-03-12 1:10PM EDT | 450.00 | 152.93 | 125.30 | 135.00 | 0.00 | - | 1 | 34 | 53.66% |
| TMO240621C00460000 | 2023-12-29 11:35AM EDT | 460.00 | 92.89 | 107.00 | 114.00 | 0.00 | - | 1 | 5 | 27.32% |
| TMO240621C00470000 | 2024-03-04 1:18PM EDT | 470.00 | 118.47 | 109.30 | 116.60 | 0.00 | - | 5 | 46 | 52.37% |
| TMO240621C00480000 | 2024-03-28 1:29PM EDT | 480.00 | 108.30 | 94.00 | 103.00 | 0.00 | - | 1 | 50 | 48.66% |
| TMO240621C00490000 | 2024-02-26 3:52PM EDT | 490.00 | 86.80 | 93.40 | 98.60 | 0.00 | - | 1 | 129 | 50.07% |
| TMO240621C00500000 | 2024-04-19 1:30PM EDT | 500.00 | 56.70 | 75.10 | 84.00 | 0.00 | - | 1 | 162 | 42.77% |
| TMO240621C00510000 | 2024-04-23 11:26AM EDT | 510.00 | 70.35 | 66.20 | 74.90 | 0.00 | - | 1 | 72 | 40.31% |
| TMO240621C00520000 | 2024-04-26 11:04AM EDT | 520.00 | 60.56 | 59.60 | 62.50 | +20.36 | +50.65% | 1 | 119 | 32.67% |
| TMO240621C00530000 | 2024-04-26 1:53PM EDT | 530.00 | 52.70 | 51.00 | 54.80 | -5.83 | -9.96% | 3 | 117 | 32.17% |
| TMO240621C00540000 | 2024-04-25 2:55PM EDT | 540.00 | 42.60 | 43.00 | 47.00 | 0.00 | - | 1 | 99 | 30.97% |
| TMO240621C00550000 | 2024-04-24 9:47AM EDT | 550.00 | 41.30 | 35.20 | 37.00 | 0.00 | - | 6 | 580 | 26.58% |
| TMO240621C00560000 | 2024-04-26 9:59AM EDT | 560.00 | 28.90 | 28.30 | 29.00 | +0.70 | +2.48% | 2 | 289 | 24.30% |
| TMO240621C00570000 | 2024-04-25 9:56AM EDT | 570.00 | 23.90 | 21.90 | 22.60 | 0.00 | - | 10 | 235 | 23.23% |
| TMO240621C00580000 | 2024-04-26 3:35PM EDT | 580.00 | 16.32 | 16.40 | 16.90 | -0.28 | -1.69% | 13 | 222 | 22.12% |
| TMO240621C00590000 | 2024-04-26 3:52PM EDT | 590.00 | 11.87 | 12.00 | 12.40 | -0.33 | -2.70% | 20 | 311 | 21.47% |
| TMO240621C00600000 | 2024-04-26 3:52PM EDT | 600.00 | 8.32 | 5.80 | 9.00 | -0.78 | -8.57% | 193 | 623 | 21.17% |
| TMO240621C00610000 | 2024-04-26 10:19AM EDT | 610.00 | 5.70 | 5.70 | 6.50 | -0.60 | -9.52% | 3 | 268 | 21.14% |
| TMO240621C00620000 | 2024-04-26 11:20AM EDT | 620.00 | 3.75 | 3.40 | 4.20 | -0.25 | -6.25% | 2 | 360 | 20.44% |
| TMO240621C00630000 | 2024-04-26 2:45PM EDT | 630.00 | 2.40 | 1.90 | 2.70 | -0.30 | -11.11% | 9 | 315 | 20.09% |
| TMO240621C00640000 | 2024-04-24 10:29AM EDT | 640.00 | 1.65 | 1.45 | 1.75 | 0.00 | - | 31 | 485 | 20.01% |
| TMO240621C00650000 | 2024-04-25 2:29PM EDT | 650.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 7 | 242 | 19.92% |
| TMO240621C00660000 | 2024-04-22 3:25PM EDT | 660.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | 1 | 321 | 23.27% |
| TMO240621C00670000 | 2024-04-25 1:29PM EDT | 670.00 | 0.49 | 0.25 | 1.30 | 0.00 | - | 3 | 99 | 24.41% |
| TMO240621C00680000 | 2024-04-15 10:28AM EDT | 680.00 | 1.20 | 0.10 | 1.45 | 0.00 | - | 1 | 24 | 26.81% |
| TMO240621C00690000 | 2024-04-10 2:40PM EDT | 690.00 | 1.20 | 0.00 | 4.00 | 0.00 | - | 2 | 81 | 36.13% |
| TMO240621C00700000 | 2024-03-11 12:42PM EDT | 700.00 | 2.96 | 0.35 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| TMO240621C00710000 | 2024-03-14 11:57AM EDT | 710.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 1 | 54 | 32.20% |
| TMO240621C00720000 | 2024-03-12 9:53AM EDT | 720.00 | 1.86 | 0.05 | 1.50 | 0.00 | - | 1 | 87 | 33.84% |
| TMO240621C00740000 | 2024-02-26 1:06PM EDT | 740.00 | 0.51 | 0.10 | 1.45 | 0.00 | - | 1 | 44 | 36.78% |
| TMO240621C00760000 | 2024-03-13 12:54PM EDT | 760.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 40.05% |
| TMO240621C00780000 | 2024-01-17 11:31AM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 42.97% |
| TMO240621C00800000 | 2024-03-06 10:57AM EDT | 800.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 45.76% |
| TMO240621C00820000 | 2024-03-06 10:30AM EDT | 820.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 48.46% |
| TMO240621C00840000 | 2024-02-12 11:31AM EDT | 840.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 12 | 41 | 51.06% |
| TMO240621C00860000 | 2024-04-12 1:53PM EDT | 860.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 46 | 44.26% |
| TMO240621C00880000 | 2024-01-22 2:46PM EDT | 880.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 213 | 53.70% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00220000 | 2023-12-18 2:17PM EDT | 220.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 131.15% |
| TMO240621P00230000 | 2023-12-18 2:17PM EDT | 230.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 125.56% |
| TMO240621P00240000 | 2024-01-16 10:33AM EDT | 240.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 11 | 14 | 101.95% |
| TMO240621P00250000 | 2023-12-18 2:19PM EDT | 250.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 12 | 115.58% |
| TMO240621P00260000 | 2024-01-09 12:25PM EDT | 260.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 133 | 89.40% |
| TMO240621P00270000 | 2023-10-11 2:42PM EDT | 270.00 | 1.20 | 0.20 | 5.50 | 0.00 | - | 1 | 32 | 111.12% |
| TMO240621P00280000 | 2024-03-18 2:54PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 69.92% |
| TMO240621P00290000 | 2024-02-28 4:40PM EDT | 290.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 98.68% |
| TMO240621P00300000 | 2024-04-23 1:34PM EDT | 300.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 60.94% |
| TMO240621P00310000 | 2024-02-26 2:01PM EDT | 310.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 1 | 19 | 90.16% |
| TMO240621P00320000 | 2024-02-26 2:04PM EDT | 320.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 77.56% |
| TMO240621P00330000 | 2024-02-08 11:12AM EDT | 330.00 | 0.30 | 0.10 | 3.80 | 0.00 | - | 1 | 15 | 78.86% |
| TMO240621P00340000 | 2024-02-01 4:06PM EDT | 340.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 2 | 107 | 76.18% |
| TMO240621P00350000 | 2024-04-24 9:32AM EDT | 350.00 | 1.32 | 0.10 | 1.50 | 0.00 | - | 3 | 185 | 61.57% |
| TMO240621P00360000 | 2024-02-29 12:15PM EDT | 360.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 162 | 58.15% |
| TMO240621P00370000 | 2024-03-20 2:22PM EDT | 370.00 | 0.25 | 0.20 | 0.65 | 0.00 | - | 2 | 141 | 50.54% |
| TMO240621P00380000 | 2024-04-25 12:03PM EDT | 380.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 93 | 48.88% |
| TMO240621P00390000 | 2024-04-18 2:31PM EDT | 390.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 155 | 55.13% |
| TMO240621P00400000 | 2024-04-24 3:16PM EDT | 400.00 | 0.70 | 0.10 | 5.20 | 0.00 | - | 2 | 99 | 58.25% |
| TMO240621P00410000 | 2024-04-11 3:46PM EDT | 410.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 130 | 48.99% |
| TMO240621P00420000 | 2024-04-22 1:10PM EDT | 420.00 | 0.99 | 0.00 | 1.50 | 0.00 | - | 2 | 193 | 46.01% |
| TMO240621P00430000 | 2024-04-12 2:12PM EDT | 430.00 | 1.36 | 0.05 | 1.35 | 0.00 | - | 2 | 263 | 42.22% |
| TMO240621P00440000 | 2024-04-25 11:59AM EDT | 440.00 | 0.70 | 0.20 | 4.30 | 0.00 | - | 1 | 143 | 51.02% |
| TMO240621P00450000 | 2024-04-25 3:46PM EDT | 450.00 | 0.73 | 0.25 | 5.50 | 0.00 | - | 2 | 168 | 50.99% |
| TMO240621P00460000 | 2024-04-25 11:59AM EDT | 460.00 | 0.90 | 0.30 | 1.50 | 0.00 | - | 1 | 166 | 34.56% |
| TMO240621P00470000 | 2024-04-24 11:14AM EDT | 470.00 | 1.35 | 0.40 | 1.65 | 0.00 | - | 2 | 137 | 32.43% |
| TMO240621P00480000 | 2024-04-26 2:37PM EDT | 480.00 | 1.15 | 0.90 | 1.55 | -0.10 | -8.00% | 8 | 363 | 29.25% |
| TMO240621P00490000 | 2024-04-26 3:18PM EDT | 490.00 | 1.32 | 1.25 | 1.50 | -0.28 | -17.50% | 2 | 197 | 26.32% |
| TMO240621P00500000 | 2024-04-26 2:20PM EDT | 500.00 | 1.70 | 1.60 | 3.70 | -0.35 | -17.07% | 7 | 439 | 29.86% |
| TMO240621P00510000 | 2024-04-26 2:37PM EDT | 510.00 | 2.30 | 2.10 | 3.10 | -0.50 | -17.86% | 9 | 437 | 25.32% |
| TMO240621P00520000 | 2024-04-26 2:19PM EDT | 520.00 | 2.95 | 2.90 | 3.20 | -0.65 | -18.06% | 7 | 224 | 22.47% |
| TMO240621P00530000 | 2024-04-26 2:45PM EDT | 530.00 | 4.13 | 3.90 | 4.30 | -0.67 | -13.96% | 107 | 326 | 21.43% |
| TMO240621P00540000 | 2024-04-26 2:53PM EDT | 540.00 | 5.70 | 5.50 | 8.20 | -1.00 | -14.93% | 15 | 616 | 23.96% |
| TMO240621P00550000 | 2024-04-26 3:44PM EDT | 550.00 | 8.10 | 7.60 | 8.30 | -0.80 | -8.99% | 9 | 777 | 20.11% |
| TMO240621P00560000 | 2024-04-26 2:17PM EDT | 560.00 | 10.40 | 10.50 | 10.90 | -1.50 | -12.61% | 8 | 435 | 19.01% |
| TMO240621P00570000 | 2024-04-26 2:29PM EDT | 570.00 | 14.10 | 14.10 | 14.60 | -1.90 | -11.87% | 9 | 198 | 18.29% |
| TMO240621P00580000 | 2024-04-26 3:50PM EDT | 580.00 | 18.70 | 18.80 | 19.20 | -1.50 | -7.43% | 11 | 94 | 17.53% |
| TMO240621P00590000 | 2024-04-26 3:59PM EDT | 590.00 | 24.50 | 24.00 | 24.90 | -1.10 | -4.30% | 4 | 88 | 16.87% |
| TMO240621P00600000 | 2024-04-24 9:46AM EDT | 600.00 | 23.50 | 29.80 | 32.10 | 0.00 | - | 2 | 41 | 16.86% |
| TMO240621P00610000 | 2024-04-24 2:13PM EDT | 610.00 | 37.40 | 36.70 | 41.40 | 0.00 | - | 1 | 10 | 18.94% |
| TMO240621P00620000 | 2024-01-30 3:12PM EDT | 620.00 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 30.59% |
| TMO240621P00630000 | 2024-01-04 1:26PM EDT | 630.00 | 95.80 | 75.20 | 83.30 | 0.00 | - | 12 | 1 | 53.46% |
| TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 64.35% |
| TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 69.04% |
| TMO240621P00670000 | 2024-01-31 1:49PM EDT | 670.00 | 126.00 | 89.00 | 98.00 | 0.00 | - | - | 0 | 25.54% |
