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
61 784,52 +98,19 (+0,16 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524C00600000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 2.95 | 3.10 | 3.60 | -4.00 | -57.55% | 12 | 44 | 18.45% |
| TMO240531C00600000 | 2024-05-16 2:27PM EDT | 2024-05-31 | 8.15 | 5.20 | 9.60 | 0.00 | - | 30 | 25 | 26.23% |
| TMO240607C00600000 | 2024-05-14 3:05PM EDT | 2024-06-07 | 8.77 | 7.10 | 10.80 | 0.00 | - | 4 | 46 | 23.32% |
| TMO240614C00600000 | 2024-05-16 12:58PM EDT | 2024-06-14 | 12.00 | 8.90 | 10.30 | 0.00 | - | 5 | 7 | 19.29% |
| TMO240621C00600000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 11.14 | 10.80 | 11.30 | -1.78 | -13.78% | 24 | 624 | 18.58% |
| TMO240628C00600000 | 2024-05-17 3:02PM EDT | 2024-06-28 | 11.82 | 11.30 | 17.00 | -0.25 | -2.07% | 1 | 8 | 24.10% |
| TMO240920C00600000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 29.70 | 30.30 | 31.10 | -3.17 | -9.64% | 2 | 127 | 23.95% |
| TMO241220C00600000 | 2024-05-14 1:08PM EDT | 2024-12-20 | 43.90 | 44.90 | 46.60 | 0.00 | - | 1 | 59 | 26.71% |
| TMO250117C00600000 | 2024-05-16 3:30PM EDT | 2025-01-17 | 52.40 | 48.70 | 50.30 | 0.00 | - | 5 | 670 | 27.04% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 2025-06-20 | 51.58 | 67.60 | 73.10 | 0.00 | - | 1 | 3 | 30.41% |
| TMO260116C00600000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 97.40 | 90.10 | 97.00 | 0.00 | - | 1 | 40 | 32.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00600000 | 2024-05-17 11:35AM EDT | 2024-05-24 | 8.18 | 6.90 | 7.60 | +2.37 | +40.79% | 15 | 5 | 16.02% |
| TMO240607P00600000 | 2024-05-10 12:02PM EDT | 2024-06-07 | 14.70 | 6.50 | 10.90 | 0.00 | - | - | 2 | 14.95% |
| TMO240621P00600000 | 2024-05-16 3:13PM EDT | 2024-06-21 | 12.00 | 12.60 | 13.30 | 0.00 | - | 11 | 49 | 14.83% |
| TMO240920P00600000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 25.20 | 24.70 | 25.70 | +0.80 | +3.28% | 4 | 103 | 16.70% |
| TMO241220P00600000 | 2024-05-13 11:21AM EDT | 2024-12-20 | 36.00 | 32.70 | 34.80 | 0.00 | - | 1 | 4 | 17.69% |
| TMO250117P00600000 | 2024-05-14 12:34PM EDT | 2025-01-17 | 38.80 | 33.40 | 36.40 | 0.00 | - | 5 | 274 | 17.47% |
| TMO250620P00600000 | 2024-05-09 2:52PM EDT | 2025-06-20 | 53.00 | 43.40 | 48.80 | 0.00 | - | 6 | 6 | 18.69% |
| TMO260116P00600000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 56.82 | 62.70 | 69.90 | 0.00 | - | 3 | 10 | 22.04% |
