La bourse ferme dans 3 h 29 min
CAC 40
7 931,08 -53,85 (-0,67 %) Euro Stoxx 50
4 907,41 -13,81 (-0,28 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0705 -0,0013 (-0,12 %) Gold future
2 307,10 -3,90 (-0,17 %) Bitcoin EUR
54 706,62 +666,12 (+1,23 %)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00570000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| TMO240510C00570000 | 2024-05-01 9:45AM EDT | 2024-05-10 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO240517C00570000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 0.00% |
| TMO240524C00570000 | 2024-04-29 11:25AM EDT | 2024-05-24 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMO240531C00570000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TMO240607C00570000 | 2024-04-30 3:24PM EDT | 2024-06-07 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240621C00570000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 24.80 | 0.00 | 0.00 | 0.00 | - | 13 | 240 | 0.00% |
| TMO240920C00570000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 42.40 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 2024-12-20 | 40.97 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| TMO250117C00570000 | 2024-05-01 2:48PM EDT | 2025-01-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 15 | 204 | 0.00% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO260116C00570000 | 2024-04-25 12:15PM EDT | 2026-01-16 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00570000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 143 | 3.13% |
| TMO240510P00570000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 1.56% |
| TMO240517P00570000 | 2024-05-01 2:50PM EDT | 2024-05-17 | 5.28 | 0.00 | 0.00 | 0.00 | - | 16 | 250 | 0.78% |
| TMO240524P00570000 | 2024-04-29 10:04AM EDT | 2024-05-24 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| TMO240531P00570000 | 2024-04-30 3:54PM EDT | 2024-05-31 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| TMO240621P00570000 | 2024-05-01 10:53AM EDT | 2024-06-21 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 0.78% |
| TMO240920P00570000 | 2024-04-30 1:25PM EDT | 2024-09-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 465 | 0.39% |
| TMO241220P00570000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 35.32 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.20% |
| TMO250117P00570000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 36.95 | 0.00 | 0.00 | 0.00 | - | 40 | 292 | 0.20% |
| TMO260116P00570000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.20% |
