La bourse ferme dans 5 h 17 min
CAC 40
7 909,16 -75,77 (-0,95 %) Euro Stoxx 50
4 892,47 -28,75 (-0,58 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 306,70 -4,30 (-0,19 %) Bitcoin EUR
53 945,18 +820,11 (+1,54 %)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00500000 | 2024-03-20 12:32PM EDT | 500.00 | 129.22 | 99.00 | 106.80 | 0.00 | - | - | 2 | 27.35% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 540.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 550.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 590.00 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 25.34% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 600.00 | 51.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO250620C00620000 | 2024-04-24 12:04PM EDT | 620.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMO250620C00630000 | 2024-04-24 11:36AM EDT | 630.00 | 47.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMO250620C00670000 | 2024-04-02 12:05PM EDT | 670.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO250620C00690000 | 2024-04-01 2:31PM EDT | 690.00 | 31.60 | 26.40 | 29.80 | 0.00 | - | - | 8 | 27.45% |
| TMO250620C00720000 | 2024-04-01 2:13PM EDT | 720.00 | 23.70 | 19.00 | 21.80 | 0.00 | - | - | 3 | 26.45% |
| TMO250620C00760000 | 2024-03-26 3:09PM EDT | 760.00 | 13.30 | 12.80 | 18.00 | 0.00 | - | 94 | 90 | 27.73% |
| TMO250620C00860000 | 2024-04-18 1:52PM EDT | 860.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO250620C00880000 | 2024-04-24 2:22PM EDT | 880.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO250620P00290000 | 2024-05-01 2:39PM EDT | 290.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO250620P00300000 | 2024-05-01 3:04PM EDT | 300.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO250620P00310000 | 2024-05-01 2:57PM EDT | 310.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO250620P00320000 | 2024-05-01 3:04PM EDT | 320.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO250620P00330000 | 2024-04-29 2:21PM EDT | 330.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO250620P00340000 | 2024-04-29 2:26PM EDT | 340.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO250620P00350000 | 2024-04-29 2:32PM EDT | 350.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO250620P00360000 | 2024-04-29 2:52PM EDT | 360.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO250620P00370000 | 2024-05-01 2:24PM EDT | 370.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250620P00380000 | 2024-04-29 2:41PM EDT | 380.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO250620P00390000 | 2024-04-24 10:40AM EDT | 390.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO250620P00400000 | 2024-04-24 10:35AM EDT | 400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250620P00410000 | 2024-04-12 12:32PM EDT | 410.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO250620P00460000 | 2024-03-19 2:18PM EDT | 460.00 | 13.90 | 19.70 | 22.40 | 0.00 | - | 3 | 3 | 29.40% |
| TMO250620P00470000 | 2024-04-17 3:43PM EDT | 470.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMO250620P00480000 | 2024-04-08 1:15PM EDT | 480.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO250620P00490000 | 2024-04-22 10:34AM EDT | 490.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 500.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TMO250620P00510000 | 2024-04-24 11:36AM EDT | 510.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO250620P00520000 | 2024-04-25 10:29AM EDT | 520.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 530.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 550.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 580.00 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.54% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 590.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
