TMO - Thermo Fisher Scientific Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juin 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMO200619C001400002020-03-26 2:02PM EDT140.00128.35144.50149.500.00-100.00%
TMO200619C001450002020-03-27 6:07AM EDT145.00174.30174.60179.500.00--10.00%
TMO200619C001500002019-09-26 3:47PM EDT150.00139.70146.50150.600.00--00.00%
TMO200619C001750002020-02-03 1:20PM EDT175.00145.40141.90146.400.00-100.00%
TMO200619C001800002020-03-27 6:07AM EDT180.0097.15103.10107.000.00--00.00%
TMO200619C002000002020-04-22 1:30PM EDT200.00136.70138.10141.800.00-120.00%
TMO200619C002100002020-03-19 3:59PM EDT210.0081.80121.00124.900.00--00.00%
TMO200619C002200002020-03-19 3:50PM EDT220.0076.40110.50115.500.00-3100.00%
TMO200619C002300002020-05-12 9:30AM EDT230.00111.30110.20114.400.00-142102.20%
TMO200619C002400002020-05-12 9:30AM EDT240.00101.50100.10104.600.00-14095.43%
TMO200619C002500002020-04-22 3:02PM EDT250.0086.2087.1091.500.00-2130.00%
TMO200619C002600002020-05-15 2:37PM EDT260.0081.2380.2084.700.00-11678.66%
TMO200619C002700002020-05-28 2:22PM EDT270.0075.6070.5074.600.00-37969.15%
TMO200619C002800002020-05-08 11:07AM EDT280.0055.9260.1063.400.00-19348.36%
TMO200619C002900002020-05-21 2:29PM EDT290.0047.7751.3053.900.00-346046.73%
TMO200619C003000002020-05-29 1:11PM EDT300.0043.6941.4045.00+0.69+1.60%416346.95%
TMO200619C003100002020-05-28 3:34PM EDT310.0035.3833.1034.100.00-138533.01%
TMO200619C003200002020-05-29 9:58AM EDT320.0027.8024.0025.10+1.30+4.91%153030.28%
TMO200619C003300002020-05-29 1:10PM EDT330.0017.0016.3016.90-0.50-2.86%750927.81%
TMO200619C003400002020-05-29 12:41PM EDT340.009.989.4010.00-0.01-0.10%1191425.62%
TMO200619C003500002020-05-29 12:54PM EDT350.004.404.304.90-0.90-16.98%3169623.63%
TMO200619C003600002020-05-29 12:14PM EDT360.001.901.502.05-0.02-1.04%491,74922.78%
TMO200619C003700002020-05-29 10:38AM EDT370.000.690.350.70+0.04+6.15%248622.17%
TMO200619C003800002020-05-28 10:10AM EDT380.000.150.100.250.00-1037622.68%
TMO200619C003900002020-05-26 2:07PM EDT390.000.100.001.850.00-118441.74%
TMO200619C004000002020-05-27 9:50AM EDT400.000.050.000.100.00-317527.74%
TMO200619C004100002020-05-20 10:13AM EDT410.000.030.000.050.00-57328.91%
TMO200619C004200002020-05-20 10:13AM EDT420.000.040.000.100.00-204435.06%
TMO200619C004300002020-05-15 3:53PM EDT430.000.100.000.100.00-51038.57%
TMO200619C004400002020-04-27 3:57PM EDT440.000.130.000.100.00-304241.90%
TMO200619C004500002020-05-13 7:00PM EDT450.000.150.000.100.00--545.22%
Options de ventepour19 juin 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMO200619P001350002020-04-28 10:12AM EDT135.000.160.003.600.00-130216.80%
TMO200619P001400002020-03-25 12:10PM EDT140.001.000.000.400.00-1013150.20%
TMO200619P001450002020-03-19 2:57PM EDT145.004.780.050.650.00-20155.37%
TMO200619P001500002020-03-18 10:58AM EDT150.006.500.203.300.00-40193.51%
TMO200619P001550002020-03-27 4:53AM EDT155.000.900.000.000.00--050.00%
TMO200619P001600002020-03-27 4:53AM EDT160.001.202.453.700.00--0202.15%
TMO200619P001650002020-04-15 2:45PM EDT165.000.870.000.150.00-120111.33%
TMO200619P001700002020-04-27 11:27AM EDT170.000.300.000.100.00-340102.73%
TMO200619P001750002020-04-29 9:30AM EDT175.000.300.000.100.00-12998.83%
TMO200619P001800002020-04-24 10:55AM EDT180.000.550.000.100.00-21594.92%
TMO200619P001850002020-05-13 2:06PM EDT185.000.160.000.100.00-54791.41%
TMO200619P001900002020-05-13 2:07PM EDT190.000.110.350.100.00-1069103.71%
TMO200619P001950002020-04-01 10:10AM EDT195.004.830.400.650.00-20200112.11%
TMO200619P002000002020-05-18 10:25AM EDT200.000.230.000.100.00-1022580.47%
TMO200619P002100002020-05-06 2:58PM EDT210.000.400.000.100.00-375373.83%
TMO200619P002200002020-05-04 1:01PM EDT220.000.870.000.150.00-118870.12%
TMO200619P002300002020-04-29 2:35PM EDT230.000.700.000.150.00-539163.67%
TMO200619P002400002020-05-11 2:03PM EDT240.000.570.000.250.00-221761.04%
TMO200619P002500002020-05-28 10:19AM EDT250.000.230.000.350.00-117157.18%
TMO200619P002600002020-05-27 1:28PM EDT260.000.380.050.450.00-1130353.47%
TMO200619P002700002020-05-29 9:55AM EDT270.000.250.050.50-0.05-16.67%135252.66%
TMO200619P002800002020-05-28 2:23PM EDT280.000.230.000.500.00-434045.80%
TMO200619P002900002020-05-29 11:00AM EDT290.000.370.050.70-0.03-7.50%398841.77%
TMO200619P003000002020-05-29 11:00AM EDT300.000.650.651.15-0.20-23.53%61,17639.01%
TMO200619P003100002020-05-29 12:52PM EDT310.001.471.101.45+0.32+27.83%396033.56%
TMO200619P003200002020-05-29 12:52PM EDT320.002.522.102.55+0.02+0.80%343231.13%
TMO200619P003300002020-05-29 1:13PM EDT330.004.004.104.50+0.08+2.04%840828.99%
TMO200619P003400002020-05-29 1:12PM EDT340.007.207.307.80+0.95+15.20%328427.22%
TMO200619P003500002020-05-29 10:29AM EDT350.0011.9012.2012.80+0.10+0.85%121,07425.61%
TMO200619P003600002020-05-21 12:00PM EDT360.0025.5017.5020.000.00-121625.57%
TMO200619P003700002020-05-12 1:42PM EDT370.0034.6027.8028.700.00-10226.89%
TMO200619P003800002020-03-27 5:07AM EDT380.0063.1093.5098.500.00-17217.22%
TMO200619P004000002020-03-27 10:37PM EDT400.00125.000.000.000.00--00.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages