La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 570,92 +172,76 (+0,28 %)
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 :
Prix d’exercice:590.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524C00590000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 8.60 | 8.60 | 9.40 | -3.70 | -30.08% | 17 | 49 | 21.13% |
| TMO240531C00590000 | 2024-05-15 12:40PM EDT | 2024-05-31 | 15.58 | 10.40 | 12.60 | 0.00 | - | 5 | 155 | 21.78% |
| TMO240607C00590000 | 2024-05-13 11:54AM EDT | 2024-06-07 | 12.10 | 12.30 | 13.70 | 0.00 | - | 2 | 4 | 19.59% |
| TMO240614C00590000 | 2024-05-15 11:33AM EDT | 2024-06-14 | 19.04 | 13.60 | 15.70 | 0.00 | - | 3 | 3 | 20.02% |
| TMO240621C00590000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 16.70 | 16.40 | 17.00 | -1.80 | -9.73% | 4 | 329 | 19.67% |
| TMO240628C00590000 | 2024-05-13 12:44PM EDT | 2024-06-28 | 17.83 | 18.70 | 21.80 | 0.00 | - | 1 | 1 | 24.02% |
| TMO240920C00590000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 40.60 | 35.90 | 38.30 | 0.00 | - | 1 | 106 | 25.74% |
| TMO241220C00590000 | 2024-05-09 11:58AM EDT | 2024-12-20 | 40.70 | 50.20 | 52.30 | 0.00 | - | 2 | 7 | 27.31% |
| TMO250117C00590000 | 2024-05-15 1:02PM EDT | 2025-01-17 | 60.00 | 54.20 | 56.40 | 0.00 | - | 1 | 40 | 27.83% |
| TMO250321C00590000 | 2024-05-16 11:16AM EDT | 2025-03-21 | 67.18 | 63.00 | 69.00 | 0.00 | - | 2 | 81 | 30.67% |
| TMO250620C00590000 | 2024-05-09 11:40AM EDT | 2025-06-20 | 64.20 | 75.00 | 79.50 | 0.00 | - | 11 | 11 | 31.24% |
| TMO260116C00590000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 83.40 | 96.70 | 102.30 | 0.00 | - | 1 | 24 | 32.88% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00590000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 2.85 | 2.35 | 2.95 | 0.00 | - | 18 | 16 | 17.07% |
| TMO240531P00590000 | 2024-05-16 9:45AM EDT | 2024-05-31 | 5.00 | 4.10 | 4.80 | 0.00 | - | 1 | 14 | 16.00% |
| TMO240621P00590000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 8.60 | 8.20 | 8.90 | +0.60 | +7.50% | 47 | 126 | 15.74% |
| TMO240628P00590000 | 2024-05-13 10:26AM EDT | 2024-06-28 | 11.90 | 8.60 | 13.60 | 0.00 | - | 2 | 2 | 20.34% |
| TMO240920P00590000 | 2024-05-16 3:14PM EDT | 2024-09-20 | 20.30 | 20.40 | 21.50 | 0.00 | - | 9 | 72 | 17.40% |
| TMO241220P00590000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 30.90 | 28.70 | 30.00 | +2.70 | +9.57% | 1 | 27 | 17.94% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 46.10 | 30.40 | 32.00 | 0.00 | - | 1 | 64 | 17.92% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 47.00 | 35.10 | 38.30 | 0.00 | - | - | 9 | 18.90% |
| TMO250620P00590000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 48.40 | 39.10 | 43.30 | 0.00 | - | 10 | 21 | 18.63% |
| TMO260116P00590000 | 2024-05-16 12:23PM EDT | 2026-01-16 | 52.30 | 49.60 | 52.30 | 0.00 | - | 1 | 103 | 18.05% |
