La bourse ferme dans 5 h 23 min
CAC 40
7 913,61 -71,32 (-0,89 %) Euro Stoxx 50
4 894,89 -26,33 (-0,54 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 311,10 +0,10 (+0,00 %) Bitcoin EUR
53 917,83 +736,37 (+1,38 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00540000 | 2024-05-01 10:38AM EDT | 2024-05-03 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 2024-05-10 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 2024-05-17 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00540000 | 2024-05-01 10:46AM EDT | 2024-06-21 | 40.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 2025-01-17 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 24.56% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 76.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 121.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 2024-05-03 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 2024-05-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240517P00540000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240524P00540000 | 2024-04-26 11:15AM EDT | 2024-05-24 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TMO240531P00540000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240607P00540000 | 2024-05-01 11:47AM EDT | 2024-06-07 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240621P00540000 | 2024-05-01 2:32PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO240920P00540000 | 2024-04-30 1:12PM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMO241220P00540000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| TMO250117P00540000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TMO260116P00540000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
