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
56 598,16 -853,61 (-1,49 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321C00550000 | 2024-06-12 1:58PM EDT | 550.00 | 73.10 | 49.50 | 57.00 | 0.00 | - | 2 | 20 | 29.61% |
| TMO250321C00590000 | 2024-06-28 1:03PM EDT | 590.00 | 34.20 | 31.80 | 37.70 | -3.80 | -10.00% | 3 | 79 | 27.92% |
| TMO250321C00610000 | 2024-06-28 1:03PM EDT | 610.00 | 26.20 | 24.20 | 29.40 | -7.10 | -21.32% | 1 | 7 | 26.89% |
| TMO250321C00620000 | 2024-06-17 12:42PM EDT | 620.00 | 29.40 | 20.90 | 25.80 | 0.00 | - | 10 | 20 | 26.44% |
| TMO250321C00630000 | 2024-06-17 12:51PM EDT | 630.00 | 26.45 | 15.20 | 23.50 | 0.00 | - | 1 | 26 | 26.60% |
| TMO250321C00640000 | 2024-06-25 3:06PM EDT | 640.00 | 18.30 | 15.50 | 20.70 | 0.00 | - | 4 | 5 | 26.32% |
| TMO250321C00650000 | 2024-06-28 3:10PM EDT | 650.00 | 12.80 | 13.10 | 16.40 | -21.90 | -63.11% | 325 | 2 | 24.92% |
| TMO250321C00660000 | 2024-06-20 10:40AM EDT | 660.00 | 13.60 | 10.80 | 13.40 | 0.00 | - | - | 2 | 24.10% |
| TMO250321C00670000 | 2024-05-24 10:15AM EDT | 670.00 | 23.00 | 11.90 | 18.00 | 0.00 | - | 1 | 1 | 28.44% |
| TMO250321C00680000 | 2024-06-14 11:41AM EDT | 680.00 | 13.40 | 5.50 | 12.00 | 0.00 | - | 8 | 12 | 25.35% |
| TMO250321C00690000 | 2024-05-16 2:32PM EDT | 690.00 | 23.13 | 11.10 | 14.70 | 0.00 | - | 1 | 12 | 28.45% |
| TMO250321C00700000 | 2024-05-30 11:26AM EDT | 700.00 | 8.70 | 3.50 | 10.00 | 0.00 | - | 1 | 1 | 25.85% |
| TMO250321C00720000 | 2024-05-30 11:24AM EDT | 720.00 | 6.60 | 1.35 | 7.60 | 0.00 | - | 1 | 0 | 25.61% |
| TMO250321C00760000 | 2024-05-30 12:54PM EDT | 760.00 | 3.67 | 0.05 | 6.30 | 0.00 | - | 2 | 1 | 27.68% |
| TMO250321C00780000 | 2024-05-30 2:45PM EDT | 780.00 | 3.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 27.41% |
| TMO250321C00800000 | 2024-05-28 2:50PM EDT | 800.00 | 2.65 | 0.05 | 5.40 | 0.00 | - | 2 | 3 | 29.67% |
| TMO250321C00820000 | 2024-05-16 2:55PM EDT | 820.00 | 3.78 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 35.88% |
| TMO250321C00840000 | 2024-05-22 2:44PM EDT | 840.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 31.63% |
| TMO250321C00860000 | 2024-05-29 10:51AM EDT | 860.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 7 | 12 | 32.94% |
| TMO250321C00880000 | 2024-05-29 10:48AM EDT | 880.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 31 | 35 | 34.05% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321P00330000 | 2024-05-09 3:17PM EDT | 330.00 | 1.64 | 0.00 | 5.30 | 0.00 | - | 4 | 2 | 42.43% |
| TMO250321P00340000 | 2024-05-16 2:57PM EDT | 340.00 | 2.00 | 0.00 | 6.40 | 0.00 | - | 1 | 2 | 42.35% |
| TMO250321P00350000 | 2024-05-16 1:59PM EDT | 350.00 | 1.99 | 0.00 | 6.50 | 0.00 | - | 2 | 3 | 40.46% |
| TMO250321P00360000 | 2024-05-20 2:33PM EDT | 360.00 | 2.10 | 0.00 | 6.80 | 0.00 | - | 1 | 4 | 38.93% |
| TMO250321P00370000 | 2024-06-03 2:47PM EDT | 370.00 | 2.36 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 33.76% |
| TMO250321P00380000 | 2024-06-04 1:29PM EDT | 380.00 | 2.51 | 0.05 | 6.80 | 0.00 | - | 1 | 5 | 35.01% |
| TMO250321P00390000 | 2024-06-04 3:55PM EDT | 390.00 | 2.80 | 0.55 | 4.10 | 0.00 | - | 10 | 8 | 29.01% |
| TMO250321P00400000 | 2024-06-28 2:25PM EDT | 400.00 | 3.20 | 2.00 | 3.70 | +0.16 | +5.26% | 6 | 7 | 26.64% |
| TMO250321P00410000 | 2024-06-27 3:22PM EDT | 410.00 | 3.77 | 0.80 | 4.20 | 0.00 | - | 10 | 8 | 25.82% |
| TMO250321P00420000 | 2024-06-11 2:38PM EDT | 420.00 | 3.44 | 0.15 | 8.60 | 0.00 | - | 1 | 3 | 29.72% |
| TMO250321P00430000 | 2024-06-27 2:48PM EDT | 430.00 | 5.03 | 3.80 | 6.00 | 0.00 | - | 4 | 8 | 24.92% |
| TMO250321P00440000 | 2024-06-26 3:51PM EDT | 440.00 | 5.40 | 2.85 | 10.80 | 0.00 | - | 1 | 3 | 28.17% |
| TMO250321P00460000 | 2024-05-24 10:15AM EDT | 460.00 | 6.71 | 5.30 | 11.10 | 0.00 | - | 1 | 2 | 24.64% |
| TMO250321P00470000 | 2024-06-10 12:50PM EDT | 470.00 | 9.10 | 7.00 | 13.40 | 0.00 | - | 10 | 6 | 24.59% |
| TMO250321P00500000 | 2024-06-06 10:16AM EDT | 500.00 | 12.31 | 12.10 | 20.50 | 0.00 | - | 5 | 10 | 23.35% |
| TMO250321P00510000 | 2024-05-20 11:35AM EDT | 510.00 | 11.60 | 14.10 | 20.00 | 0.00 | - | - | 1 | 20.85% |
| TMO250321P00520000 | 2024-06-25 11:43AM EDT | 520.00 | 19.58 | 18.20 | 26.50 | 0.00 | - | 58 | 50 | 22.43% |
| TMO250321P00540000 | 2024-06-06 10:16AM EDT | 540.00 | 21.81 | 25.00 | 33.40 | 0.00 | - | 5 | 61 | 21.30% |
| TMO250321P00550000 | 2024-06-11 1:33PM EDT | 550.00 | 24.41 | 28.40 | 35.30 | 0.00 | - | - | 3 | 19.62% |
| TMO250321P00570000 | 2024-06-17 12:42PM EDT | 570.00 | 35.60 | 39.10 | 44.70 | 0.00 | - | 13 | 17 | 18.63% |
| TMO250321P00580000 | 2024-06-17 12:42PM EDT | 580.00 | 40.30 | 45.00 | 51.90 | 0.00 | - | 7 | 11 | 19.13% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 590.00 | 47.00 | 42.20 | 51.00 | 0.00 | - | - | 9 | 14.83% |
| TMO250321P00600000 | 2024-06-04 10:57AM EDT | 600.00 | 50.80 | 55.10 | 64.00 | 0.00 | - | 1 | 169 | 18.22% |
