La bourse ferme dans 2 h 4 min
CAC 40
7 545,26 +41,99 (+0,56 %) Euro Stoxx 50
4 870,18 +31,04 (+0,64 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0718 +0,0009 (+0,09 %) Gold future
2 339,30 -9,80 (-0,42 %) Bitcoin EUR
61 303,46 -905,35 (-1,46 %)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240719C00510000 | 2024-06-04 3:33PM EDT | 510.00 | 65.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO240719C00520000 | 2024-06-13 2:07PM EDT | 520.00 | 54.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMO240719C00530000 | 2024-05-31 12:42PM EDT | 530.00 | 39.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO240719C00540000 | 2024-06-05 3:04PM EDT | 540.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMO240719C00550000 | 2024-06-05 3:04PM EDT | 550.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMO240719C00560000 | 2024-06-13 12:45PM EDT | 560.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| TMO240719C00570000 | 2024-06-14 3:22PM EDT | 570.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 0.00% |
| TMO240719C00580000 | 2024-06-14 3:24PM EDT | 580.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 39 | 187 | 0.78% |
| TMO240719C00590000 | 2024-06-14 10:40AM EDT | 590.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 3.13% |
| TMO240719C00600000 | 2024-06-14 3:25PM EDT | 600.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 3.13% |
| TMO240719C00610000 | 2024-06-13 3:25PM EDT | 610.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 6.25% |
| TMO240719C00620000 | 2024-06-13 3:51PM EDT | 620.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| TMO240719C00630000 | 2024-06-13 9:33AM EDT | 630.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| TMO240719C00640000 | 2024-06-12 2:45PM EDT | 640.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 6.25% |
| TMO240719C00650000 | 2024-06-07 3:07PM EDT | 650.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| TMO240719C00660000 | 2024-06-05 3:55PM EDT | 660.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| TMO240719C00670000 | 2024-06-04 9:30AM EDT | 670.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TMO240719C00680000 | 2024-06-03 3:36PM EDT | 680.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| TMO240719C00690000 | 2024-06-03 3:35PM EDT | 690.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240719C00700000 | 2024-06-14 12:03PM EDT | 700.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TMO240719C00710000 | 2024-06-14 12:03PM EDT | 710.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TMO240719C00720000 | 2024-06-03 3:51PM EDT | 720.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| TMO240719C00730000 | 2024-06-14 11:54AM EDT | 730.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TMO240719C00800000 | 2024-05-29 10:41AM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| TMO240719C00850000 | 2024-06-14 11:08AM EDT | 850.00 | 0.10 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240719P00310000 | 2024-06-10 3:34PM EDT | 310.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TMO240719P00350000 | 2024-06-14 3:51PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| TMO240719P00410000 | 2024-06-10 1:49PM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TMO240719P00440000 | 2024-06-14 11:52AM EDT | 440.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| TMO240719P00450000 | 2024-06-14 11:52AM EDT | 450.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| TMO240719P00460000 | 2024-06-07 3:52PM EDT | 460.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 12.50% |
| TMO240719P00470000 | 2024-06-05 2:10PM EDT | 470.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TMO240719P00480000 | 2024-06-05 2:22PM EDT | 480.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TMO240719P00490000 | 2024-06-03 9:39AM EDT | 490.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| TMO240719P00500000 | 2024-06-10 3:53PM EDT | 500.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| TMO240719P00510000 | 2024-06-12 2:07PM EDT | 510.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| TMO240719P00520000 | 2024-06-12 2:07PM EDT | 520.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| TMO240719P00530000 | 2024-06-12 11:45AM EDT | 530.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| TMO240719P00540000 | 2024-06-13 11:05AM EDT | 540.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 21 | 183 | 3.13% |
| TMO240719P00550000 | 2024-06-14 3:22PM EDT | 550.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,039 | 3.13% |
| TMO240719P00560000 | 2024-06-14 1:45PM EDT | 560.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 519 | 1.56% |
| TMO240719P00570000 | 2024-06-14 3:02PM EDT | 570.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 31 | 179 | 0.39% |
| TMO240719P00580000 | 2024-06-13 2:25PM EDT | 580.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 0.00% |
| TMO240719P00590000 | 2024-06-11 12:14PM EDT | 590.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| TMO240719P00600000 | 2024-05-23 2:41PM EDT | 600.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TMO240719P00610000 | 2024-05-21 9:36AM EDT | 610.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
