Marchés français ouverture 6 h 42 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 0,00 (0,00 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 422,51 -2 128,26 (-3,76 %)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00590000 | 2024-05-01 2:00PM EDT | 2024-05-03 | 0.65 | 0.30 | 0.65 | +0.08 | +14.04% | 3 | 51 | 28.39% |
| TMO240510C00590000 | 2024-04-30 12:28PM EDT | 2024-05-10 | 2.06 | 2.05 | 2.75 | 0.00 | - | 5 | 17 | 22.33% |
| TMO240517C00590000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 4.70 | 3.80 | 4.60 | -0.50 | -9.62% | 118 | 825 | 21.44% |
| TMO240524C00590000 | 2024-05-01 12:03PM EDT | 2024-05-24 | 5.80 | 3.40 | 6.80 | +0.20 | +3.57% | 1 | 9 | 22.19% |
| TMO240531C00590000 | 2024-04-26 1:21PM EDT | 2024-05-31 | 7.95 | 6.90 | 8.50 | 0.00 | - | 135 | 139 | 22.23% |
| TMO240607C00590000 | 2024-04-26 10:55AM EDT | 2024-06-07 | 9.30 | 8.10 | 10.50 | 0.00 | - | 1 | 1 | 22.93% |
| TMO240621C00590000 | 2024-05-01 11:04AM EDT | 2024-06-21 | 10.90 | 11.60 | 12.20 | +0.10 | +0.93% | 6 | 332 | 21.60% |
| TMO240920C00590000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 29.90 | 28.80 | 30.00 | 0.00 | - | 8 | 83 | 25.56% |
| TMO241220C00590000 | 2024-04-22 3:08PM EDT | 2024-12-20 | 34.50 | 43.50 | 47.20 | 0.00 | - | - | 5 | 29.35% |
| TMO250117C00590000 | 2024-05-01 10:51AM EDT | 2025-01-17 | 45.80 | 47.30 | 49.70 | -0.90 | -1.93% | 1 | 39 | 29.02% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 25.34% |
| TMO260116C00590000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 92.45 | 86.10 | 93.50 | +2.36 | +2.62% | 1 | 23 | 33.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 2024-05-03 | 17.31 | 12.60 | 17.70 | 0.00 | - | 10 | 30 | 46.92% |
| TMO240517P00590000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 20.19 | 17.10 | 20.50 | 0.00 | - | 1 | 102 | 23.57% |
| TMO240531P00590000 | 2024-04-24 9:58AM EDT | 2024-05-31 | 20.21 | 19.10 | 22.00 | 0.00 | - | - | 1 | 19.75% |
| TMO240621P00590000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 24.50 | 22.60 | 23.60 | 0.00 | - | 4 | 86 | 17.17% |
| TMO240920P00590000 | 2024-05-01 12:16PM EDT | 2024-09-20 | 34.30 | 33.20 | 34.20 | +0.70 | +2.08% | 8 | 58 | 17.96% |
| TMO241220P00590000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 44.50 | 39.30 | 43.00 | 0.00 | - | - | 3 | 18.87% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 46.10 | 41.80 | 44.30 | 0.00 | - | 1 | 64 | 18.51% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 2025-06-20 | 53.00 | 48.30 | 52.50 | 0.00 | - | - | 1 | 18.04% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 18.97% |
