La bourse ferme dans 3 h 2 min
CAC 40
7 932,75 -52,18 (-0,65 %) Euro Stoxx 50
4 907,68 -13,54 (-0,28 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 310,10 -0,90 (-0,04 %) Bitcoin EUR
54 943,61 +639,60 (+1,18 %)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00560000 | 2024-04-23 11:47AM EDT | 2024-05-03 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 22.11 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| TMO240524C00560000 | 2024-04-29 11:32AM EDT | 2024-05-24 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 2024-05-31 | 23.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TMO240621C00560000 | 2024-04-30 2:26PM EDT | 2024-06-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| TMO240920C00560000 | 2024-04-29 2:37PM EDT | 2024-09-20 | 47.40 | 0.00 | 0.00 | 0.00 | - | 70 | 67 | 0.00% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 2024-12-20 | 43.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TMO250117C00560000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 62.57 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 2026-01-16 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 35.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00560000 | 2024-05-01 3:05PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 6.25% |
| TMO240510P00560000 | 2024-04-26 10:08AM EDT | 2024-05-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 96 | 93 | 3.13% |
| TMO240517P00560000 | 2024-05-01 1:07PM EDT | 2024-05-17 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1,247 | 3.13% |
| TMO240524P00560000 | 2024-04-30 2:51PM EDT | 2024-05-24 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| TMO240531P00560000 | 2024-04-23 10:01AM EDT | 2024-05-31 | 14.41 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| TMO240607P00560000 | 2024-04-29 3:36PM EDT | 2024-06-07 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| TMO240621P00560000 | 2024-05-01 1:22PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 442 | 1.56% |
| TMO240920P00560000 | 2024-05-01 1:03PM EDT | 2024-09-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.78% |
| TMO241220P00560000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 31.42 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.78% |
| TMO250117P00560000 | 2024-04-24 11:23AM EDT | 2025-01-17 | 34.10 | 0.00 | 0.00 | 0.00 | - | 27 | 89 | 0.78% |
| TMO260116P00560000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
