Marchés français ouverture 23 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 194,50 +431,47 (+2,43 %) Bitcoin EUR
53 677,08 -1 902,97 (-3,42 %)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00580000 | 2024-05-01 2:28PM EDT | 2024-05-03 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMO240510C00580000 | 2024-04-30 11:51AM EDT | 2024-05-10 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240517C00580000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| TMO240524C00580000 | 2024-04-30 2:35PM EDT | 2024-05-24 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO240531C00580000 | 2024-04-29 9:32AM EDT | 2024-05-31 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO240621C00580000 | 2024-05-01 2:54PM EDT | 2024-06-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| TMO240920C00580000 | 2024-05-01 11:30AM EDT | 2024-09-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| TMO250117C00580000 | 2024-04-29 9:53AM EDT | 2025-01-17 | 52.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TMO260116C00580000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 97.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00580000 | 2024-04-30 9:57AM EDT | 2024-05-03 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240510P00580000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240517P00580000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMO240524P00580000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240531P00580000 | 2024-04-26 12:21PM EDT | 2024-05-31 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621P00580000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 15.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240920P00580000 | 2024-05-01 1:39PM EDT | 2024-09-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMO241220P00580000 | 2024-04-23 1:03PM EDT | 2024-12-20 | 38.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO250117P00580000 | 2024-04-29 11:51AM EDT | 2025-01-17 | 36.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.54% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 2026-01-16 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 19.46% |
