La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 606,34 -728,48 (-1,27 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240705C00470000 | 2024-06-04 12:43PM EDT | 470.00 | 102.15 | 78.90 | 86.60 | 0.00 | - | 1 | 1 | 95.85% |
| TMO240705C00500000 | 2024-06-11 12:55PM EDT | 500.00 | 79.45 | 49.10 | 56.80 | 0.00 | - | - | 1 | 69.19% |
| TMO240705C00550000 | 2024-06-28 12:46PM EDT | 550.00 | 6.79 | 6.10 | 7.20 | -16.41 | -70.73% | 1 | 10 | 18.29% |
| TMO240705C00555000 | 2024-06-28 1:24PM EDT | 555.00 | 3.02 | 2.90 | 5.60 | -1.28 | -29.77% | 3 | 11 | 21.41% |
| TMO240705C00560000 | 2024-06-28 3:58PM EDT | 560.00 | 2.15 | 1.45 | 3.10 | +0.10 | +4.88% | 18 | 19 | 19.37% |
| TMO240705C00570000 | 2024-06-24 10:56AM EDT | 570.00 | 8.10 | 0.25 | 0.80 | 0.00 | - | 4 | 7 | 18.25% |
| TMO240705C00577500 | 2024-06-21 3:00PM EDT | 577.50 | 3.00 | 0.05 | 4.20 | 0.00 | - | 1 | 1 | 41.38% |
| TMO240705C00580000 | 2024-06-27 2:03PM EDT | 580.00 | 0.14 | 0.05 | 1.85 | 0.00 | - | 10 | 48 | 32.25% |
| TMO240705C00585000 | 2024-06-27 3:29PM EDT | 585.00 | 0.35 | 0.05 | 4.60 | 0.00 | - | 4 | 4 | 49.87% |
| TMO240705C00590000 | 2024-06-28 9:48AM EDT | 590.00 | 0.35 | 0.05 | 4.80 | -1.66 | -82.59% | 1 | 9 | 55.09% |
| TMO240705C00592500 | 2024-06-21 12:45PM EDT | 592.50 | 0.64 | 0.05 | 4.30 | 0.00 | - | 3 | 3 | 54.86% |
| TMO240705C00600000 | 2024-06-03 2:38PM EDT | 600.00 | 3.00 | 0.05 | 4.10 | 0.00 | - | 11 | 11 | 59.86% |
| TMO240705C00610000 | 2024-06-07 10:48AM EDT | 610.00 | 3.50 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 54.90% |
| TMO240705C00620000 | 2024-06-07 3:58PM EDT | 620.00 | 1.43 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 62.48% |
| TMO240705C00630000 | 2024-06-28 9:30AM EDT | 630.00 | 0.05 | 0.00 | 1.30 | -0.20 | -80.00% | 10 | 13 | 52.91% |
| TMO240705C00640000 | 2024-06-06 1:57PM EDT | 640.00 | 0.95 | 0.00 | 4.00 | 0.00 | - | 2 | 3 | 73.07% |
| TMO240705C00650000 | 2024-06-06 1:57PM EDT | 650.00 | 0.84 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 78.34% |
| TMO240705C00660000 | 2024-06-28 11:57AM EDT | 660.00 | 0.05 | 0.00 | 1.10 | -0.60 | -92.31% | 5 | 2 | 65.87% |
| TMO240705C00750000 | 2024-06-25 9:51AM EDT | 750.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 47 | 85.74% |
| TMO240705C00760000 | 2024-06-24 11:33AM EDT | 760.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 21 | 90.82% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240705P00360000 | 2024-06-20 11:13AM EDT | 360.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 40 | 184.08% |
| TMO240705P00390000 | 2024-06-12 2:51PM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 109.18% |
| TMO240705P00400000 | 2024-06-21 10:54AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 102.15% |
| TMO240705P00410000 | 2024-06-20 3:23PM EDT | 410.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 136.21% |
| TMO240705P00420000 | 2024-06-28 9:59AM EDT | 420.00 | 0.05 | 0.00 | 1.10 | -0.01 | -16.67% | 8 | 6 | 99.02% |
| TMO240705P00490000 | 2024-06-27 12:14PM EDT | 490.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 51.71% |
| TMO240705P00500000 | 2024-06-05 3:30PM EDT | 500.00 | 0.82 | 0.05 | 1.85 | 0.00 | - | - | 1 | 55.93% |
| TMO240705P00510000 | 2024-06-14 3:49PM EDT | 510.00 | 0.53 | 0.05 | 1.50 | 0.00 | - | 6 | 7 | 44.92% |
| TMO240705P00520000 | 2024-06-27 11:44AM EDT | 520.00 | 0.39 | 0.05 | 2.10 | 0.00 | - | 5 | 6 | 40.65% |
| TMO240705P00525000 | 2024-06-17 1:20PM EDT | 525.00 | 0.80 | 0.05 | 2.00 | 0.00 | - | - | 2 | 35.63% |
| TMO240705P00530000 | 2024-06-28 11:13AM EDT | 530.00 | 0.70 | 0.05 | 1.80 | -1.15 | -62.16% | 1 | 7 | 30.03% |
| TMO240705P00545000 | 2024-06-28 3:33PM EDT | 545.00 | 4.40 | 1.60 | 2.60 | +2.60 | +144.44% | 7 | 84 | 18.91% |
| TMO240705P00550000 | 2024-06-28 3:37PM EDT | 550.00 | 6.25 | 1.70 | 7.40 | +3.35 | +115.52% | 26 | 45 | 28.95% |
| TMO240705P00555000 | 2024-06-28 3:50PM EDT | 555.00 | 9.31 | 4.90 | 7.30 | +4.31 | +86.20% | 22 | 14 | 20.42% |
| TMO240705P00560000 | 2024-06-28 12:46PM EDT | 560.00 | 9.13 | 5.90 | 12.40 | +1.88 | +25.93% | 3 | 12 | 27.47% |
| TMO240705P00565000 | 2024-06-26 3:50PM EDT | 565.00 | 10.30 | 11.70 | 16.90 | 0.00 | - | 3 | 27 | 31.57% |
| TMO240705P00572500 | 2024-06-21 11:22AM EDT | 572.50 | 10.60 | 17.20 | 24.10 | 0.00 | - | 1 | 1 | 38.26% |
| TMO240705P00580000 | 2024-06-27 2:38PM EDT | 580.00 | 29.42 | 24.40 | 31.50 | 0.00 | - | 1 | 1 | 44.96% |
| TMO240705P00600000 | 2024-06-21 3:37PM EDT | 600.00 | 35.49 | 44.40 | 51.80 | 0.00 | - | 10 | 0 | 63.35% |
