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
56 621,80 -722,98 (-1,26 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00560000 | 2024-06-25 11:03AM EDT | 560.00 | 18.00 | 10.90 | 18.30 | 0.00 | - | 1 | 2 | 31.46% |
| TMO240802C00570000 | 2024-06-27 10:00AM EDT | 570.00 | 10.50 | 7.50 | 11.90 | 0.00 | - | 1 | 5 | 27.71% |
| TMO240802C00580000 | 2024-06-26 12:49PM EDT | 580.00 | 8.42 | 5.00 | 10.30 | 0.00 | - | 198 | 194 | 30.18% |
| TMO240802C00590000 | 2024-06-28 1:14PM EDT | 590.00 | 4.15 | 2.45 | 8.60 | -4.81 | -53.68% | 3 | 1 | 31.76% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802P00430000 | 2024-06-27 3:28PM EDT | 430.00 | 0.73 | 0.05 | 5.60 | 0.00 | - | 4 | 2 | 56.30% |
| TMO240802P00440000 | 2024-06-27 3:27PM EDT | 440.00 | 1.15 | 0.25 | 4.70 | 0.00 | - | 2 | 3 | 50.57% |
| TMO240802P00450000 | 2024-06-28 2:50PM EDT | 450.00 | 1.02 | 0.00 | 1.40 | -2.52 | -71.19% | 1 | 5 | 41.05% |
| TMO240802P00460000 | 2024-06-28 2:50PM EDT | 460.00 | 1.27 | 0.45 | 1.70 | +0.35 | +38.04% | 1 | 3 | 39.08% |
| TMO240802P00470000 | 2024-06-27 2:55PM EDT | 470.00 | 1.26 | 0.85 | 2.95 | 0.00 | - | 2 | 4 | 40.58% |
| TMO240802P00480000 | 2024-06-28 1:22PM EDT | 480.00 | 1.61 | 1.15 | 6.30 | +0.01 | +0.62% | 4 | 5 | 46.32% |
| TMO240802P00490000 | 2024-06-27 3:17PM EDT | 490.00 | 2.05 | 1.40 | 6.40 | 0.00 | - | 1 | 4 | 41.94% |
| TMO240802P00500000 | 2024-06-24 1:07PM EDT | 500.00 | 1.50 | 1.95 | 6.90 | 0.00 | - | 10 | 4 | 38.40% |
| TMO240802P00510000 | 2024-06-28 11:07AM EDT | 510.00 | 2.23 | 2.05 | 5.90 | -1.50 | -40.21% | 1 | 5 | 31.50% |
| TMO240802P00520000 | 2024-06-25 10:02AM EDT | 520.00 | 4.53 | 2.75 | 8.00 | 0.00 | - | 1 | 6 | 30.79% |
| TMO240802P00530000 | 2024-06-20 1:38PM EDT | 530.00 | 7.50 | 4.30 | 9.50 | 0.00 | - | - | 3 | 28.13% |
| TMO240802P00540000 | 2024-06-28 1:14PM EDT | 540.00 | 10.23 | 6.60 | 13.00 | +3.88 | +61.10% | 1 | 5 | 27.84% |
| TMO240802P00550000 | 2024-06-25 12:51PM EDT | 550.00 | 11.34 | 10.60 | 18.30 | 0.00 | - | 1 | 12 | 29.02% |
| TMO240802P00560000 | 2024-06-21 12:06PM EDT | 560.00 | 13.10 | 15.10 | 23.10 | 0.00 | - | 1 | 7 | 28.23% |
| TMO240802P00570000 | 2024-06-13 2:33PM EDT | 570.00 | 16.30 | 20.90 | 29.00 | 0.00 | - | 1 | 1 | 27.87% |
| TMO240802P00580000 | 2024-06-17 1:58PM EDT | 580.00 | 22.98 | 28.00 | 35.20 | 0.00 | - | - | 1 | 26.71% |
