Marchés français ouverture 6 h 39 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 711,59 -368,11 (-0,97 %) EUR/USD
1,0639 -0,0007 (-0,06 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 305,59 +1 917,07 (+3,34 %)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00450000 | 2024-03-05 12:19PM EDT | 450.00 | 137.50 | 124.70 | 131.50 | 0.00 | - | 1 | 1 | 715.67% |
| TMO240419C00500000 | 2024-04-04 12:10PM EDT | 500.00 | 82.00 | 37.00 | 45.10 | 0.00 | - | 1 | 3 | 154.27% |
| TMO240419C00510000 | 2024-04-12 10:03AM EDT | 510.00 | 60.45 | 27.00 | 35.40 | 0.00 | - | 1 | 1 | 132.20% |
| TMO240419C00520000 | 2024-04-15 12:45PM EDT | 520.00 | 43.11 | 18.30 | 24.70 | 0.00 | - | 5 | 1 | 96.19% |
| TMO240419C00525000 | 2024-04-18 9:30AM EDT | 525.00 | 11.00 | 13.10 | 19.80 | -46.76 | -80.96% | 1 | 100 | 83.50% |
| TMO240419C00530000 | 2024-03-22 9:34AM EDT | 530.00 | 60.20 | 9.90 | 14.30 | 0.00 | - | 3 | 5 | 63.50% |
| TMO240419C00540000 | 2024-04-18 3:36PM EDT | 540.00 | 3.80 | 3.90 | 4.60 | -8.60 | -69.35% | 42 | 33 | 33.57% |
| TMO240419C00550000 | 2024-04-18 3:13PM EDT | 550.00 | 0.70 | 0.45 | 0.95 | -5.60 | -88.89% | 615 | 248 | 33.03% |
| TMO240419C00555000 | 2024-04-18 12:58PM EDT | 555.00 | 0.40 | 0.05 | 0.50 | -3.80 | -90.48% | 251 | 271 | 36.69% |
| TMO240419C00557500 | 2024-04-18 12:39PM EDT | 557.50 | 0.35 | 0.00 | 2.90 | -4.15 | -92.22% | 392 | 163 | 57.25% |
| TMO240419C00560000 | 2024-04-18 3:04PM EDT | 560.00 | 0.10 | 0.00 | 0.40 | -2.35 | -95.92% | 13 | 220 | 43.75% |
| TMO240419C00562500 | 2024-04-18 12:55PM EDT | 562.50 | 0.25 | 0.00 | 3.00 | -2.25 | -90.00% | 2 | 97 | 68.99% |
| TMO240419C00565000 | 2024-04-18 2:46PM EDT | 565.00 | 0.73 | 0.00 | 0.90 | -0.70 | -48.95% | 20 | 187 | 53.81% |
| TMO240419C00567500 | 2024-04-18 2:46PM EDT | 567.50 | 0.70 | 0.00 | 0.75 | -0.75 | -51.72% | 3 | 180 | 55.86% |
| TMO240419C00570000 | 2024-04-18 3:41PM EDT | 570.00 | 0.01 | 0.00 | 0.20 | -1.17 | -99.15% | 70 | 450 | 53.22% |
| TMO240419C00572500 | 2024-04-18 12:34PM EDT | 572.50 | 0.15 | 0.00 | 3.90 | -0.93 | -86.11% | 1 | 17 | 96.90% |
| TMO240419C00575000 | 2024-04-18 9:30AM EDT | 575.00 | 0.10 | 0.00 | 0.95 | -0.55 | -84.62% | 1 | 42 | 71.29% |
| TMO240419C00577500 | 2024-04-18 10:01AM EDT | 577.50 | 0.28 | 0.00 | 1.15 | -0.37 | -56.92% | 19 | 1,209 | 78.37% |
| TMO240419C00580000 | 2024-04-18 10:15AM EDT | 580.00 | 0.15 | 0.00 | 0.25 | -0.23 | -60.53% | 1 | 215 | 62.89% |
| TMO240419C00582500 | 2024-04-18 1:46PM EDT | 582.50 | 0.10 | 0.00 | 0.25 | -0.39 | -79.59% | 1 | 171 | 66.21% |
| TMO240419C00585000 | 2024-04-18 10:18AM EDT | 585.00 | 0.15 | 0.00 | 0.75 | -0.27 | -64.29% | 23 | 1,259 | 83.20% |
| TMO240419C00587500 | 2024-04-18 2:11PM EDT | 587.50 | 0.05 | 0.00 | 0.50 | -0.55 | -91.67% | 2 | 79 | 81.05% |
| TMO240419C00590000 | 2024-04-17 11:35AM EDT | 590.00 | 0.23 | 0.00 | 3.60 | 0.00 | - | 2 | 348 | 128.03% |
| TMO240419C00592500 | 2024-04-15 10:42AM EDT | 592.50 | 0.52 | 0.00 | 2.60 | 0.00 | - | 1 | 20 | 122.02% |
| TMO240419C00595000 | 2024-04-12 10:31AM EDT | 595.00 | 1.53 | 0.00 | 2.60 | 0.00 | - | 5 | 35 | 126.22% |
| TMO240419C00597500 | 2024-04-11 11:33AM EDT | 597.50 | 1.55 | 0.00 | 2.60 | 0.00 | - | 1 | 43 | 130.42% |
| TMO240419C00600000 | 2024-04-18 3:41PM EDT | 600.00 | 0.01 | 0.00 | 1.45 | -0.12 | -92.31% | 142 | 518 | 118.56% |
| TMO240419C00605000 | 2024-04-18 2:19PM EDT | 605.00 | 0.20 | 0.00 | 0.70 | +0.15 | +300.00% | 3 | 47 | 110.45% |
| TMO240419C00610000 | 2024-04-18 2:11PM EDT | 610.00 | 0.05 | 0.00 | 0.45 | -0.62 | -92.54% | 1 | 196 | 109.38% |
| TMO240419C00615000 | 2024-04-15 9:30AM EDT | 615.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 95.31% |
| TMO240419C00620000 | 2024-04-17 11:38AM EDT | 620.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 1,310 | 100.78% |
| TMO240419C00625000 | 2024-03-25 9:32AM EDT | 625.00 | 1.40 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 106.25% |
| TMO240419C00630000 | 2024-04-17 11:38AM EDT | 630.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 75 | 111.33% |
| TMO240419C00635000 | 2024-03-19 1:44PM EDT | 635.00 | 1.02 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 188.48% |
| TMO240419C00640000 | 2024-03-25 10:23AM EDT | 640.00 | 0.28 | 0.00 | 2.60 | 0.00 | - | 1 | 29 | 195.70% |
| TMO240419C00645000 | 2024-03-21 1:28PM EDT | 645.00 | 0.49 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 202.73% |
| TMO240419C00650000 | 2024-04-10 1:35PM EDT | 650.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 170 | 209.72% |
| TMO240419C00670000 | 2024-03-14 12:16PM EDT | 670.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 214.26% |
| TMO240419C00680000 | 2024-03-12 3:42PM EDT | 680.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 226.37% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00370000 | 2024-02-22 10:51AM EDT | 370.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 272.66% |
| TMO240419P00390000 | 2024-03-15 9:30AM EDT | 390.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 292.38% |
| TMO240419P00400000 | 2024-03-26 1:46PM EDT | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 22 | 40 | 255.27% |
| TMO240419P00420000 | 2024-03-14 2:53PM EDT | 420.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 258.30% |
| TMO240419P00450000 | 2024-04-15 1:47PM EDT | 450.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 240.67% |
| TMO240419P00460000 | 2024-04-02 2:51PM EDT | 460.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 9 | 10 | 217.92% |
| TMO240419P00470000 | 2024-04-17 10:05AM EDT | 470.00 | 0.08 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 192.77% |
| TMO240419P00480000 | 2024-03-22 9:30AM EDT | 480.00 | 0.19 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 156.45% |
| TMO240419P00485000 | 2024-04-15 2:18PM EDT | 485.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 4 | 145.85% |
| TMO240419P00490000 | 2024-03-26 2:00PM EDT | 490.00 | 0.35 | 0.00 | 3.60 | 0.00 | - | 31 | 56 | 146.88% |
| TMO240419P00500000 | 2024-04-15 1:47PM EDT | 500.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 608 | 127.20% |
| TMO240419P00510000 | 2024-04-18 9:30AM EDT | 510.00 | 1.50 | 0.00 | 1.50 | +0.35 | +30.43% | 1 | 82 | 79.98% |
| TMO240419P00515000 | 2024-03-25 11:15AM EDT | 515.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 3 | 5 | 80.13% |
| TMO240419P00520000 | 2024-04-18 3:19PM EDT | 520.00 | 0.10 | 0.00 | 3.60 | -0.29 | -74.36% | 4 | 99 | 77.59% |
| TMO240419P00525000 | 2024-04-18 9:42AM EDT | 525.00 | 0.35 | 0.05 | 3.30 | -0.57 | -61.96% | 36 | 353 | 63.48% |
| TMO240419P00530000 | 2024-04-18 3:01PM EDT | 530.00 | 0.75 | 0.15 | 0.60 | -1.05 | -58.33% | 242 | 205 | 35.35% |
| TMO240419P00535000 | 2024-04-18 2:31PM EDT | 535.00 | 2.10 | 0.75 | 1.30 | -0.60 | -22.22% | 170 | 91 | 32.72% |
| TMO240419P00540000 | 2024-04-18 3:36PM EDT | 540.00 | 2.25 | 2.10 | 2.90 | -2.55 | -53.12% | 85 | 212 | 31.96% |
| TMO240419P00545000 | 2024-04-18 2:31PM EDT | 545.00 | 6.90 | 4.80 | 5.40 | +0.60 | +9.52% | 145 | 180 | 29.79% |
| TMO240419P00550000 | 2024-04-18 3:46PM EDT | 550.00 | 8.20 | 7.10 | 12.60 | +0.14 | +1.74% | 89 | 925 | 66.88% |
| TMO240419P00555000 | 2024-04-17 2:00PM EDT | 555.00 | 9.20 | 12.10 | 16.90 | 0.00 | - | 92 | 394 | 74.39% |
| TMO240419P00557500 | 2024-04-18 1:51PM EDT | 557.50 | 16.43 | 12.70 | 19.80 | +2.93 | +21.70% | 2 | 80 | 85.50% |
| TMO240419P00560000 | 2024-04-18 2:40PM EDT | 560.00 | 20.70 | 16.40 | 22.30 | +6.60 | +46.81% | 24 | 224 | 53.54% |
| TMO240419P00562500 | 2024-04-18 1:51PM EDT | 562.50 | 21.23 | 17.50 | 24.30 | +7.48 | +54.40% | 2 | 55 | 92.77% |
| TMO240419P00565000 | 2024-04-18 12:05PM EDT | 565.00 | 22.50 | 20.10 | 27.20 | +5.65 | +33.53% | 6 | 98 | 103.66% |
| TMO240419P00567500 | 2024-04-17 11:52AM EDT | 567.50 | 17.50 | 21.10 | 29.20 | 0.00 | - | 2 | 22 | 103.59% |
| TMO240419P00570000 | 2024-04-17 12:42PM EDT | 570.00 | 27.55 | 24.30 | 31.70 | +5.35 | +24.10% | 1 | 218 | 109.38% |
| TMO240419P00572500 | 2024-04-17 11:52AM EDT | 572.50 | 22.50 | 27.10 | 34.30 | 0.00 | - | 1 | 80 | 116.33% |
| TMO240419P00575000 | 2024-04-17 12:29PM EDT | 575.00 | 27.95 | 28.30 | 36.70 | 0.00 | - | 1 | 42 | 120.58% |
| TMO240419P00577500 | 2024-04-15 2:20PM EDT | 577.50 | 21.99 | 32.00 | 39.30 | 0.00 | - | 4 | 50 | 127.39% |
| TMO240419P00580000 | 2024-04-18 3:46PM EDT | 580.00 | 37.75 | 33.30 | 41.80 | +5.51 | +17.09% | 3 | 119 | 132.76% |
| TMO240419P00582500 | 2024-04-15 11:42AM EDT | 582.50 | 20.80 | 36.00 | 44.30 | 0.00 | - | 3 | 43 | 138.06% |
| TMO240419P00585000 | 2024-04-16 3:59PM EDT | 585.00 | 30.70 | 38.50 | 47.50 | 0.00 | - | 2 | 2 | 153.08% |
| TMO240419P00587500 | 2024-04-16 3:59PM EDT | 587.50 | 33.15 | 41.00 | 49.60 | 0.00 | - | 2 | 12 | 152.76% |
| TMO240419P00590000 | 2024-04-17 1:11PM EDT | 590.00 | 48.62 | 43.20 | 52.50 | +5.28 | +12.18% | 3 | 25 | 163.60% |
| TMO240419P00592500 | 2024-04-17 2:38PM EDT | 592.50 | 46.10 | 46.20 | 54.90 | 0.00 | - | 27 | 1 | 167.31% |
| TMO240419P00595000 | 2024-04-17 3:31PM EDT | 595.00 | 51.60 | 48.10 | 57.30 | 0.00 | - | 5 | 0 | 170.92% |
| TMO240419P00600000 | 2024-04-17 3:31PM EDT | 600.00 | 56.60 | 53.40 | 62.50 | 0.00 | - | 32 | 8 | 183.79% |
| TMO240419P00610000 | 2024-03-13 2:23PM EDT | 610.00 | 22.97 | 42.00 | 49.20 | 0.00 | - | - | 0 | 0.00% |
