La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 482,71 +3 914,32 (+6,92 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 550.00 | 53.69 | 78.30 | 85.00 | 0.00 | - | 1 | 1 | 32.22% |
| TMO241220C00560000 | 2024-05-15 1:41PM EDT | 560.00 | 75.20 | 72.20 | 77.60 | +32.18 | +74.80% | 20 | 20 | 31.24% |
| TMO241220C00570000 | 2024-05-15 1:41PM EDT | 570.00 | 68.16 | 65.30 | 70.20 | +27.19 | +66.37% | 35 | 35 | 30.15% |
| TMO241220C00580000 | 2024-05-15 1:43PM EDT | 580.00 | 61.28 | 59.00 | 62.20 | +12.28 | +25.06% | 3 | 9 | 28.61% |
| TMO241220C00590000 | 2024-05-09 11:58AM EDT | 590.00 | 40.70 | 53.60 | 56.20 | 0.00 | - | 2 | 7 | 28.05% |
| TMO241220C00600000 | 2024-05-14 1:08PM EDT | 600.00 | 43.90 | 47.90 | 50.30 | 0.00 | - | 1 | 59 | 27.39% |
| TMO241220C00610000 | 2024-04-25 3:33PM EDT | 610.00 | 35.30 | 42.10 | 44.40 | 0.00 | - | - | 92 | 26.58% |
| TMO241220C00620000 | 2024-05-15 12:09PM EDT | 620.00 | 38.40 | 37.50 | 39.30 | +11.00 | +40.15% | 9 | 21 | 26.04% |
| TMO241220C00630000 | 2024-05-13 9:30AM EDT | 630.00 | 28.98 | 32.80 | 34.90 | 0.00 | - | 1 | 6 | 25.70% |
| TMO241220C00640000 | 2024-05-09 12:03PM EDT | 640.00 | 20.00 | 28.50 | 31.60 | 0.00 | - | 4 | 6 | 25.80% |
| TMO241220C00650000 | 2024-05-14 10:47AM EDT | 650.00 | 24.10 | 23.90 | 29.00 | 0.00 | - | 7 | 17 | 26.13% |
| TMO241220C00670000 | 2024-05-09 12:03PM EDT | 670.00 | 12.10 | 18.10 | 19.90 | 0.00 | - | 4 | 5 | 24.04% |
| TMO241220C00680000 | 2024-05-10 11:33AM EDT | 680.00 | 14.00 | 15.40 | 17.60 | 0.00 | - | 7 | 9 | 24.05% |
| TMO241220C00690000 | 2024-05-13 11:20AM EDT | 690.00 | 12.10 | 13.00 | 14.80 | 0.00 | - | 2 | 2 | 23.56% |
| TMO241220C00700000 | 2024-05-15 12:17PM EDT | 700.00 | 11.30 | 10.90 | 11.80 | +1.40 | +14.14% | 1 | 1 | 22.71% |
| TMO241220C00720000 | 2024-05-09 12:05PM EDT | 720.00 | 4.60 | 7.50 | 8.30 | 0.00 | - | 1 | 12 | 22.23% |
| TMO241220C00740000 | 2024-05-09 10:48AM EDT | 740.00 | 3.12 | 5.00 | 6.00 | 0.00 | - | 2 | 2 | 22.11% |
| TMO241220C00780000 | 2024-05-10 1:58PM EDT | 780.00 | 1.99 | 2.25 | 2.95 | 0.00 | - | 2 | 3 | 21.80% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00330000 | 2024-04-25 3:45PM EDT | 330.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 50.49% |
| TMO241220P00340000 | 2024-04-25 3:45PM EDT | 340.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.34% |
| TMO241220P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 46.25% |
| TMO241220P00360000 | 2024-04-29 3:42PM EDT | 360.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 44.22% |
| TMO241220P00370000 | 2024-04-29 2:45PM EDT | 370.00 | 1.88 | 0.20 | 4.80 | 0.00 | - | 2 | 2 | 42.23% |
| TMO241220P00380000 | 2024-04-29 2:44PM EDT | 380.00 | 2.10 | 0.05 | 5.30 | 0.00 | - | 2 | 4 | 41.26% |
| TMO241220P00390000 | 2024-05-14 2:08PM EDT | 390.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | 8 | 5 | 38.40% |
| TMO241220P00400000 | 2024-04-25 3:52PM EDT | 400.00 | 3.20 | 0.05 | 5.60 | 0.00 | - | - | 3 | 37.96% |
| TMO241220P00410000 | 2024-05-09 11:38AM EDT | 410.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 34.73% |
| TMO241220P00420000 | 2024-05-09 11:41AM EDT | 420.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.95% |
| TMO241220P00430000 | 2024-04-29 3:30PM EDT | 430.00 | 4.00 | 0.05 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TMO241220P00450000 | 2024-05-06 10:52AM EDT | 450.00 | 4.75 | 1.95 | 7.00 | 0.00 | - | 2 | 5 | 30.82% |
| TMO241220P00460000 | 2024-05-09 2:58PM EDT | 460.00 | 4.80 | 2.90 | 3.40 | 0.00 | - | 2 | 9 | 23.93% |
| TMO241220P00470000 | 2024-05-08 3:59PM EDT | 470.00 | 6.40 | 0.85 | 4.00 | 0.00 | - | - | 11 | 23.32% |
| TMO241220P00480000 | 2024-05-10 10:09AM EDT | 480.00 | 5.60 | 4.30 | 4.80 | 0.00 | - | 26 | 38 | 22.84% |
| TMO241220P00490000 | 2024-05-01 3:34PM EDT | 490.00 | 9.80 | 5.10 | 5.80 | 0.00 | - | 16 | 31 | 22.43% |
| TMO241220P00500000 | 2024-05-09 12:03PM EDT | 500.00 | 9.69 | 6.20 | 6.90 | 0.00 | - | 21 | 22 | 21.95% |
| TMO241220P00510000 | 2024-05-10 9:55AM EDT | 510.00 | 9.10 | 7.50 | 8.10 | 0.00 | - | 16 | 58 | 21.40% |
| TMO241220P00520000 | 2024-05-09 10:13AM EDT | 520.00 | 9.40 | 9.10 | 9.60 | -4.50 | -32.37% | 13 | 216 | 20.94% |
| TMO241220P00530000 | 2024-05-10 10:10AM EDT | 530.00 | 12.90 | 10.70 | 11.40 | 0.00 | - | 15 | 46 | 20.54% |
| TMO241220P00540000 | 2024-05-14 10:26AM EDT | 540.00 | 14.20 | 12.80 | 13.50 | 0.00 | - | 2 | 69 | 20.15% |
| TMO241220P00550000 | 2024-05-15 10:36AM EDT | 550.00 | 15.80 | 14.60 | 18.60 | -1.93 | -10.89% | 1 | 49 | 21.52% |
| TMO241220P00560000 | 2024-05-10 3:05PM EDT | 560.00 | 20.20 | 17.60 | 21.10 | 0.00 | - | 1 | 51 | 20.89% |
| TMO241220P00570000 | 2024-05-10 10:19AM EDT | 570.00 | 24.10 | 20.00 | 22.20 | 0.00 | - | 1 | 67 | 19.25% |
| TMO241220P00580000 | 2024-05-09 11:57AM EDT | 580.00 | 33.50 | 24.00 | 26.70 | 0.00 | - | 27 | 43 | 19.42% |
| TMO241220P00590000 | 2024-05-14 10:17AM EDT | 590.00 | 28.80 | 24.90 | 29.00 | -0.80 | -2.70% | 1 | 23 | 18.12% |
| TMO241220P00600000 | 2024-05-13 11:21AM EDT | 600.00 | 36.00 | 29.70 | 33.60 | 0.00 | - | 1 | 4 | 17.86% |
