La bourse ferme dans 6 h 45 min
CAC 40
7 916,13 -68,80 (-0,86 %) Euro Stoxx 50
4 897,10 -24,12 (-0,49 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 315,00 +4,00 (+0,17 %) Bitcoin EUR
54 002,67 +904,91 (+1,70 %)
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 :
Prix d’exercice:530.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00530000 | 2024-05-01 10:38AM EDT | 2024-05-03 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 2024-05-10 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240517C00530000 | 2024-04-23 12:22PM EDT | 2024-05-17 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00530000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 52.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240920C00530000 | 2024-03-01 12:06PM EDT | 2024-09-20 | 74.00 | 75.60 | 78.60 | 0.00 | - | 1 | 11 | 38.73% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 2025-01-17 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 31.47% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 2026-01-16 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 37.22% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00530000 | 2024-04-23 1:16PM EDT | 2024-05-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240517P00530000 | 2024-05-01 12:29PM EDT | 2024-05-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TMO240524P00530000 | 2024-04-29 11:59AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240531P00530000 | 2024-05-01 11:29AM EDT | 2024-05-31 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240607P00530000 | 2024-05-01 10:21AM EDT | 2024-06-07 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621P00530000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240920P00530000 | 2024-05-01 12:27PM EDT | 2024-09-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO241220P00530000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TMO250117P00530000 | 2024-04-29 10:54AM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 43.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO260116P00530000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
