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
56 573,24 -741,20 (-1,29 %)
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’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 | 41.20 | 49.00 | 0.00 | - | 2 | 2 | 40.93% |
| TMO240719C00520000 | 2024-06-13 2:07PM EDT | 520.00 | 54.91 | 32.10 | 38.40 | 0.00 | - | 1 | 3 | 33.24% |
| TMO240719C00530000 | 2024-06-21 11:24AM EDT | 530.00 | 40.60 | 23.90 | 31.00 | 0.00 | - | 3 | 5 | 33.00% |
| TMO240719C00540000 | 2024-06-05 3:04PM EDT | 540.00 | 40.05 | 19.10 | 20.60 | 0.00 | - | 1 | 3 | 25.02% |
| TMO240719C00550000 | 2024-06-28 3:58PM EDT | 550.00 | 13.30 | 12.10 | 14.20 | +1.30 | +10.83% | 4 | 126 | 23.96% |
| TMO240719C00560000 | 2024-06-28 10:31AM EDT | 560.00 | 9.60 | 7.80 | 11.60 | +2.20 | +29.73% | 10 | 178 | 27.87% |
| TMO240719C00570000 | 2024-06-28 3:58PM EDT | 570.00 | 5.10 | 3.60 | 5.70 | +0.10 | +2.00% | 7 | 274 | 23.06% |
| TMO240719C00580000 | 2024-06-27 9:32AM EDT | 580.00 | 3.42 | 2.05 | 3.10 | +0.62 | +22.14% | 1 | 239 | 22.32% |
| TMO240719C00590000 | 2024-06-27 2:24PM EDT | 590.00 | 1.67 | 1.20 | 2.25 | +0.52 | +45.22% | 1 | 168 | 24.35% |
| TMO240719C00600000 | 2024-06-28 2:51PM EDT | 600.00 | 0.66 | 0.60 | 1.15 | +0.01 | +1.54% | 4 | 363 | 23.90% |
| TMO240719C00610000 | 2024-06-27 12:20PM EDT | 610.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 76 | 23.15% |
| TMO240719C00620000 | 2024-06-27 2:49PM EDT | 620.00 | 0.30 | 0.10 | 1.10 | 0.00 | - | 3 | 178 | 30.59% |
| TMO240719C00630000 | 2024-06-21 3:09PM EDT | 630.00 | 0.75 | 0.05 | 2.85 | 0.00 | - | 1 | 46 | 42.44% |
| TMO240719C00640000 | 2024-06-24 3:18PM EDT | 640.00 | 0.30 | 0.05 | 2.85 | 0.00 | - | 1 | 43 | 46.06% |
| TMO240719C00650000 | 2024-06-07 3:07PM EDT | 650.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 22 | 42.69% |
| TMO240719C00660000 | 2024-06-05 3:55PM EDT | 660.00 | 0.80 | 0.05 | 2.75 | 0.00 | - | 2 | 3 | 52.47% |
| TMO240719C00670000 | 2024-06-04 9:30AM EDT | 670.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 41.80% |
| TMO240719C00680000 | 2024-06-03 3:36PM EDT | 680.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 2 | 3 | 50.61% |
| TMO240719C00690000 | 2024-06-03 3:35PM EDT | 690.00 | 0.50 | 0.05 | 2.65 | 0.00 | - | 2 | 0 | 53.41% |
| TMO240719C00700000 | 2024-06-21 3:19PM EDT | 700.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 40.43% |
| TMO240719C00710000 | 2024-06-21 3:20PM EDT | 710.00 | 0.35 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 58.59% |
| TMO240719C00720000 | 2024-06-18 3:54PM EDT | 720.00 | 0.29 | 0.05 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| TMO240719C00730000 | 2024-06-21 3:20PM EDT | 730.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 1 | 7 | 63.93% |
| TMO240719C00800000 | 2024-05-29 10:41AM EDT | 800.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 88.96% |
| TMO240719C00820000 | 2024-06-21 9:55AM EDT | 820.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 56.64% |
| TMO240719C00830000 | 2024-06-21 9:55AM EDT | 830.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 86.16% |
| TMO240719C00840000 | 2024-06-20 10:17AM EDT | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 48 | 56.25% |
| TMO240719C00850000 | 2024-06-20 10:17AM EDT | 850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 59 | 57.81% |
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 | 2024-06-20 2:48PM EDT | 310.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 9 | 125.71% |
| TMO240719P00340000 | 2024-06-27 9:57AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 67.19% |
| TMO240719P00350000 | 2024-06-27 9:59AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 97 | 63.28% |
| TMO240719P00410000 | 2024-06-27 12:15PM EDT | 410.00 | 0.15 | 0.05 | 2.65 | 0.00 | - | 1 | 5 | 71.66% |
| TMO240719P00440000 | 2024-06-27 3:45PM EDT | 440.00 | 0.41 | 0.00 | 2.75 | 0.00 | - | 2 | 1 | 57.48% |
| TMO240719P00450000 | 2024-06-26 3:18PM EDT | 450.00 | 0.34 | 0.25 | 0.60 | 0.00 | - | 1 | 43 | 45.26% |
| TMO240719P00460000 | 2024-06-07 3:52PM EDT | 460.00 | 0.40 | 0.05 | 2.85 | 0.00 | - | 15 | 18 | 57.08% |
| TMO240719P00470000 | 2024-06-20 3:44PM EDT | 470.00 | 0.64 | 0.15 | 2.95 | 0.00 | - | 3 | 3 | 52.39% |
| TMO240719P00480000 | 2024-06-21 3:44PM EDT | 480.00 | 0.78 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 39.82% |
| TMO240719P00490000 | 2024-06-27 3:57PM EDT | 490.00 | 4.58 | 0.40 | 3.20 | 0.00 | - | 1 | 12 | 43.07% |
| TMO240719P00500000 | 2024-06-28 2:45PM EDT | 500.00 | 0.75 | 0.05 | 1.15 | -0.17 | -18.48% | 2 | 14 | 28.69% |
| TMO240719P00510000 | 2024-06-28 11:55AM EDT | 510.00 | 1.12 | 1.00 | 1.85 | -0.18 | -13.85% | 2 | 44 | 27.47% |
| TMO240719P00520000 | 2024-06-28 3:33PM EDT | 520.00 | 2.70 | 1.25 | 3.00 | +1.35 | +100.00% | 60 | 56 | 26.45% |
| TMO240719P00530000 | 2024-06-28 3:34PM EDT | 530.00 | 4.70 | 3.00 | 4.30 | +1.30 | +38.24% | 44 | 46 | 24.32% |
| TMO240719P00540000 | 2024-06-28 3:33PM EDT | 540.00 | 7.50 | 5.20 | 6.60 | +1.30 | +20.97% | 26 | 286 | 22.94% |
| TMO240719P00550000 | 2024-06-28 2:56PM EDT | 550.00 | 11.45 | 8.70 | 10.20 | +2.05 | +21.81% | 14 | 1,230 | 22.06% |
| TMO240719P00560000 | 2024-06-28 2:12PM EDT | 560.00 | 17.45 | 12.90 | 17.80 | +4.00 | +29.74% | 15 | 860 | 26.34% |
| TMO240719P00570000 | 2024-06-27 3:40PM EDT | 570.00 | 21.20 | 18.80 | 23.40 | 0.00 | - | 1 | 310 | 24.57% |
| TMO240719P00580000 | 2024-06-24 9:51AM EDT | 580.00 | 20.07 | 26.10 | 32.70 | 0.00 | - | 1 | 128 | 28.85% |
| TMO240719P00590000 | 2024-06-27 10:48AM EDT | 590.00 | 35.22 | 34.30 | 42.00 | 0.00 | - | 1 | 37 | 32.34% |
| TMO240719P00600000 | 2024-05-23 2:41PM EDT | 600.00 | 21.80 | 31.50 | 37.60 | 0.00 | - | 6 | 7 | 0.00% |
| TMO240719P00610000 | 2024-06-17 12:20PM EDT | 610.00 | 43.35 | 53.20 | 62.00 | 0.00 | - | 2 | 1 | 41.66% |
