Marchés français ouverture 4 h 43 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 180,87 -93,18 (-0,24 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
17 920,98 +157,95 (+0,89 %) Bitcoin EUR
53 413,36 -2 242,77 (-4,03 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00550000 | 2024-04-26 3:13PM EDT | 2024-05-03 | 24.10 | 23.10 | 29.60 | 0.00 | - | 9 | 25 | 52.32% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 2024-05-10 | 30.38 | 25.10 | 31.10 | 0.00 | - | 2 | 3 | 44.02% |
| TMO240517C00550000 | 2024-04-29 9:40AM EDT | 2024-05-17 | 30.00 | 26.50 | 29.50 | 0.00 | - | 1 | 132 | 28.69% |
| TMO240621C00550000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 41.30 | 33.90 | 37.50 | 0.00 | - | 6 | 580 | 27.27% |
| TMO240920C00550000 | 2024-04-25 2:55PM EDT | 2024-09-20 | 52.40 | 50.60 | 54.30 | 0.00 | - | 1 | 74 | 29.03% |
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 2024-12-20 | 53.69 | 65.70 | 70.90 | 0.00 | - | 1 | 1 | 32.18% |
| TMO250117C00550000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 68.52 | 69.60 | 72.70 | 0.00 | - | 3 | 171 | 31.37% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 2025-06-20 | 95.00 | 86.60 | 93.50 | 0.00 | - | 3 | 3 | 33.77% |
| TMO260116C00550000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 95.68 | 108.40 | 116.00 | 0.00 | - | 1 | 10 | 35.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00550000 | 2024-04-29 11:58AM EDT | 2024-05-03 | 0.30 | 0.00 | 2.75 | 0.00 | - | 2 | 136 | 52.49% |
| TMO240510P00550000 | 2024-05-01 10:56AM EDT | 2024-05-10 | 1.25 | 0.85 | 2.40 | -0.20 | -13.79% | 2 | 215 | 29.75% |
| TMO240517P00550000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 1.82 | 1.65 | 2.30 | -1.43 | -44.00% | 4 | 287 | 21.98% |
| TMO240524P00550000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 4.00 | 3.00 | 3.70 | 0.00 | - | 6 | 23 | 22.00% |
| TMO240531P00550000 | 2024-05-01 11:29AM EDT | 2024-05-31 | 4.58 | 3.70 | 4.60 | -0.62 | -11.92% | 1 | 5 | 21.14% |
| TMO240607P00550000 | 2024-04-29 3:36PM EDT | 2024-06-07 | 5.25 | 4.50 | 5.60 | 0.00 | - | 1 | 41 | 20.83% |
| TMO240621P00550000 | 2024-04-30 2:28PM EDT | 2024-06-21 | 7.80 | 6.60 | 9.60 | 0.00 | - | 15 | 795 | 23.40% |
| TMO240920P00550000 | 2024-04-29 11:53AM EDT | 2024-09-20 | 16.00 | 16.20 | 17.30 | 0.00 | - | 48 | 235 | 20.06% |
| TMO241220P00550000 | 2024-04-24 11:48AM EDT | 2024-12-20 | 27.70 | 23.80 | 25.80 | 0.00 | - | - | 43 | 20.65% |
| TMO250117P00550000 | 2024-05-01 12:53PM EDT | 2025-01-17 | 27.40 | 25.60 | 30.40 | -2.00 | -6.80% | 1 | 571 | 22.03% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 36.70 | 31.40 | 35.70 | 0.00 | - | - | 150 | 19.75% |
| TMO260116P00550000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 46.90 | 41.60 | 47.50 | 0.00 | - | 1 | 16 | 20.22% |
