La bourse est fermée

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
553,00+2,22 (+0,40 %)
À la clôture : 04:00PM EDT
552,01 -0,99 (-0,18 %)
Échanges après Bourse : 06:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMO240719C005100002024-06-04 3:33PM EDT510.0065.8241.2049.000.00-2240.93%
TMO240719C005200002024-06-13 2:07PM EDT520.0054.9132.1038.400.00-1333.24%
TMO240719C005300002024-06-21 11:24AM EDT530.0040.6023.9031.000.00-3533.00%
TMO240719C005400002024-06-05 3:04PM EDT540.0040.0519.1020.600.00-1325.02%
TMO240719C005500002024-06-28 3:58PM EDT550.0013.3012.1014.20+1.30+10.83%412623.96%
TMO240719C005600002024-06-28 10:31AM EDT560.009.607.8011.60+2.20+29.73%1017827.87%
TMO240719C005700002024-06-28 3:58PM EDT570.005.103.605.70+0.10+2.00%727423.06%
TMO240719C005800002024-06-27 9:32AM EDT580.003.422.053.10+0.62+22.14%123922.32%
TMO240719C005900002024-06-27 2:24PM EDT590.001.671.202.25+0.52+45.22%116824.35%
TMO240719C006000002024-06-28 2:51PM EDT600.000.660.601.15+0.01+1.54%436323.90%
TMO240719C006100002024-06-27 12:20PM EDT610.000.500.350.500.00-17623.15%
TMO240719C006200002024-06-27 2:49PM EDT620.000.300.101.100.00-317830.59%
TMO240719C006300002024-06-21 3:09PM EDT630.000.750.052.850.00-14642.44%
TMO240719C006400002024-06-24 3:18PM EDT640.000.300.052.850.00-14346.06%
TMO240719C006500002024-06-07 3:07PM EDT650.000.900.051.500.00-12242.69%
TMO240719C006600002024-06-05 3:55PM EDT660.000.800.052.750.00-2352.47%
TMO240719C006700002024-06-04 9:30AM EDT670.000.650.000.650.00-1241.80%
TMO240719C006800002024-06-03 3:36PM EDT680.000.500.002.700.00-2350.61%
TMO240719C006900002024-06-03 3:35PM EDT690.000.500.052.650.00-2053.41%
TMO240719C007000002024-06-21 3:19PM EDT700.000.050.000.150.00-1140.43%
TMO240719C007100002024-06-21 3:20PM EDT710.000.350.002.650.00-2258.59%
TMO240719C007200002024-06-18 3:54PM EDT720.000.290.050.000.00-1825.00%
TMO240719C007300002024-06-21 3:20PM EDT730.000.050.052.650.00-1763.93%
TMO240719C008000002024-05-29 10:41AM EDT800.000.050.004.800.00--388.96%
TMO240719C008200002024-06-21 9:55AM EDT820.000.050.000.100.00-41056.64%
TMO240719C008300002024-06-21 9:55AM EDT830.000.050.002.600.00-4486.16%
TMO240719C008400002024-06-20 10:17AM EDT840.000.050.000.050.00--4856.25%
TMO240719C008500002024-06-20 10:17AM EDT850.000.050.000.050.00-585957.81%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMO240719P003100002024-06-20 2:48PM EDT310.000.050.002.600.00-59125.71%
TMO240719P003400002024-06-27 9:57AM EDT340.000.050.000.050.00-12167.19%
TMO240719P003500002024-06-27 9:59AM EDT350.000.050.000.050.00-559763.28%
TMO240719P004100002024-06-27 12:15PM EDT410.000.150.052.650.00-1571.66%
TMO240719P004400002024-06-27 3:45PM EDT440.000.410.002.750.00-2157.48%
TMO240719P004500002024-06-26 3:18PM EDT450.000.340.250.600.00-14345.26%
TMO240719P004600002024-06-07 3:52PM EDT460.000.400.052.850.00-151857.08%
TMO240719P004700002024-06-20 3:44PM EDT470.000.640.152.950.00-3352.39%
TMO240719P004800002024-06-21 3:44PM EDT480.000.780.251.500.00-2239.82%
TMO240719P004900002024-06-27 3:57PM EDT490.004.580.403.200.00-11243.07%
TMO240719P005000002024-06-28 2:45PM EDT500.000.750.051.15-0.17-18.48%21428.69%
TMO240719P005100002024-06-28 11:55AM EDT510.001.121.001.85-0.18-13.85%24427.47%
TMO240719P005200002024-06-28 3:33PM EDT520.002.701.253.00+1.35+100.00%605626.45%
TMO240719P005300002024-06-28 3:34PM EDT530.004.703.004.30+1.30+38.24%444624.32%
TMO240719P005400002024-06-28 3:33PM EDT540.007.505.206.60+1.30+20.97%2628622.94%
TMO240719P005500002024-06-28 2:56PM EDT550.0011.458.7010.20+2.05+21.81%141,23022.06%
TMO240719P005600002024-06-28 2:12PM EDT560.0017.4512.9017.80+4.00+29.74%1586026.34%
TMO240719P005700002024-06-27 3:40PM EDT570.0021.2018.8023.400.00-131024.57%
TMO240719P005800002024-06-24 9:51AM EDT580.0020.0726.1032.700.00-112828.85%
TMO240719P005900002024-06-27 10:48AM EDT590.0035.2234.3042.000.00-13732.34%
TMO240719P006000002024-05-23 2:41PM EDT600.0021.8031.5037.600.00-670.00%
TMO240719P006100002024-06-17 12:20PM EDT610.0043.3553.2062.000.00-2141.66%