Mercado fechará em 23 mins
BOVESPA
127.808,63 -379,71 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.674,61 -171,47 (-0,30%) PETROLEO CRU
78,40 -0,86 (-1,09%) OURO
2.370,70 +30,40 (+1,30%) Bitcoin USD
60.602,71 -1.707,01 (-2,74%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:37PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00400000 | 2024-04-24 9:58AM EDT | 400.00 | 179.60 | 189.00 | 196.30 | 0.00 | - | - | 4 | 169.48% |
| TMO240517C00440000 | 2024-03-15 9:30AM EDT | 440.00 | 144.60 | 123.30 | 131.40 | 0.00 | - | - | 1 | 0.00% |
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 500.00 | 77.25 | 89.10 | 96.80 | 0.00 | - | 5 | 5 | 90.77% |
| TMO240517C00520000 | 2024-05-06 12:55PM EDT | 520.00 | 55.91 | 69.30 | 76.80 | 0.00 | - | 1 | 16 | 74.85% |
| TMO240517C00530000 | 2024-05-03 10:09AM EDT | 530.00 | 48.37 | 59.60 | 66.20 | 0.00 | - | 1 | 7 | 63.29% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 540.00 | 35.95 | 49.50 | 55.50 | 0.00 | - | 1 | 9 | 51.29% |
| TMO240517C00545000 | 2024-04-22 1:39PM EDT | 545.00 | 21.39 | 44.50 | 50.70 | 0.00 | - | - | 86 | 48.79% |
| TMO240517C00550000 | 2024-05-02 9:55AM EDT | 550.00 | 41.60 | 39.70 | 45.60 | +18.76 | +82.14% | 2 | 137 | 44.42% |
| TMO240517C00555000 | 2024-04-24 2:28PM EDT | 555.00 | 27.10 | 34.60 | 40.20 | 0.00 | - | - | 178 | 38.34% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 560.00 | 22.11 | 30.50 | 35.70 | 0.00 | - | 10 | 51 | 37.27% |
| TMO240517C00562500 | 2024-04-25 2:14PM EDT | 562.50 | 18.60 | 27.90 | 33.00 | 0.00 | - | - | 71 | 34.30% |
| TMO240517C00565000 | 2024-04-30 3:50PM EDT | 565.00 | 14.50 | 25.00 | 30.50 | 0.00 | - | 2 | 19 | 32.35% |
| TMO240517C00567500 | 2024-05-08 3:41PM EDT | 567.50 | 10.60 | 23.80 | 28.40 | 0.00 | - | 9 | 14 | 32.22% |
| TMO240517C00570000 | 2024-05-08 3:40PM EDT | 570.00 | 8.70 | 22.20 | 27.50 | 0.00 | - | 3 | 237 | 36.64% |
| TMO240517C00572500 | 2024-05-09 9:30AM EDT | 572.50 | 8.20 | 20.40 | 22.40 | 0.00 | - | 4 | 14 | 23.56% |
| TMO240517C00575000 | 2024-05-10 12:36PM EDT | 575.00 | 18.40 | 18.40 | 19.60 | +10.50 | +132.91% | 7 | 282 | 20.17% |
| TMO240517C00577500 | 2024-05-09 3:06PM EDT | 577.50 | 6.50 | 16.30 | 18.90 | 0.00 | - | 44 | 45 | 25.65% |
| TMO240517C00580000 | 2024-05-09 3:46PM EDT | 580.00 | 5.70 | 14.10 | 15.50 | 0.00 | - | 5 | 211 | 20.01% |
| TMO240517C00582500 | 2024-05-09 3:50PM EDT | 582.50 | 12.53 | 12.30 | 13.60 | +7.53 | +150.60% | 2 | 118 | 19.92% |
| TMO240517C00585000 | 2024-05-10 9:41AM EDT | 585.00 | 6.80 | 10.60 | 11.60 | +2.80 | +70.00% | 6 | 131 | 19.14% |
| TMO240517C00587500 | 2024-05-10 1:22PM EDT | 587.50 | 8.43 | 9.30 | 9.70 | +5.68 | +206.55% | 8 | 2 | 18.36% |
| TMO240517C00590000 | 2024-05-10 2:49PM EDT | 590.00 | 8.00 | 7.50 | 7.90 | +5.50 | +220.00% | 21 | 793 | 17.52% |
| TMO240517C00595000 | 2024-05-10 2:00PM EDT | 595.00 | 4.60 | 5.00 | 5.20 | +3.75 | +441.18% | 18 | 87 | 17.16% |
| TMO240517C00600000 | 2024-05-10 1:07PM EDT | 600.00 | 2.55 | 3.00 | 3.40 | +2.10 | +466.67% | 35 | 445 | 17.57% |
| TMO240517C00605000 | 2024-05-10 2:26PM EDT | 605.00 | 1.68 | 1.65 | 1.90 | +1.01 | +150.75% | 9 | 29 | 17.05% |
| TMO240517C00610000 | 2024-05-10 3:06PM EDT | 610.00 | 1.02 | 0.90 | 1.20 | +0.79 | +343.48% | 22 | 115 | 17.86% |
| TMO240517C00615000 | 2024-05-02 3:02PM EDT | 615.00 | 0.25 | 0.50 | 0.65 | -0.03 | -10.71% | 2 | 12 | 17.93% |
| TMO240517C00620000 | 2024-05-03 10:16AM EDT | 620.00 | 2.68 | 0.15 | 0.55 | 0.00 | - | 1 | 84 | 20.07% |
| TMO240517C00625000 | 2024-05-01 3:14PM EDT | 625.00 | 0.31 | 0.10 | 0.50 | 0.00 | - | 10 | 26 | 22.38% |
| TMO240517C00630000 | 2024-04-24 10:11AM EDT | 630.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 56 | 25.03% |
| TMO240517C00640000 | 2024-05-01 9:30AM EDT | 640.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 1 | 45 | 30.66% |
| TMO240517C00650000 | 2024-05-10 10:44AM EDT | 650.00 | 0.32 | 0.05 | 2.95 | +0.27 | +540.00% | 1 | 57 | 53.04% |
| TMO240517C00660000 | 2024-04-24 9:34AM EDT | 660.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 43 | 66 | 47.12% |
| TMO240517C00670000 | 2024-04-22 1:37PM EDT | 670.00 | 0.20 | 0.05 | 3.60 | 0.00 | - | 1 | 3 | 57.35% |
| TMO240517C00680000 | 2024-03-28 12:29PM EDT | 680.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 63.48% |
| TMO240517C00690000 | 2024-05-09 1:03PM EDT | 690.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 8 | 8 | 72.13% |
| TMO240517C00740000 | 2024-05-10 9:42AM EDT | 740.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 95.75% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00390000 | 2024-04-19 9:30AM EDT | 390.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 170.21% |
| TMO240517P00420000 | 2024-04-18 9:30AM EDT | 420.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 104.79% |
| TMO240517P00430000 | 2024-04-25 12:06PM EDT | 430.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 6 | 136.45% |
| TMO240517P00450000 | 2024-05-09 12:58PM EDT | 450.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 2 | 337 | 120.73% |
| TMO240517P00455000 | 2024-05-10 3:11PM EDT | 455.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 4 | 68.75% |
| TMO240517P00460000 | 2024-04-19 2:42PM EDT | 460.00 | 1.32 | 0.05 | 5.00 | 0.00 | - | 31 | 31 | 113.92% |
| TMO240517P00470000 | 2024-04-19 2:36PM EDT | 470.00 | 1.70 | 0.05 | 5.10 | 0.00 | - | 1 | 2 | 106.62% |
| TMO240517P00475000 | 2024-05-09 10:43AM EDT | 475.00 | 0.16 | 0.05 | 4.80 | 0.00 | - | 4 | 5 | 101.32% |
| TMO240517P00480000 | 2024-05-02 10:06AM EDT | 480.00 | 0.50 | 0.05 | 5.10 | 0.00 | - | 2 | 5 | 98.89% |
| TMO240517P00490000 | 2024-04-24 9:43AM EDT | 490.00 | 0.35 | 0.05 | 5.20 | 0.00 | - | 1 | 15 | 91.67% |
| TMO240517P00495000 | 2024-04-24 9:37AM EDT | 495.00 | 0.50 | 0.05 | 2.95 | 0.00 | - | - | 1 | 77.30% |
| TMO240517P00500000 | 2024-05-01 11:59AM EDT | 500.00 | 0.48 | 0.05 | 3.80 | 0.00 | - | 2 | 222 | 78.04% |
| TMO240517P00505000 | 2024-04-25 2:55PM EDT | 505.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 78.69% |
| TMO240517P00510000 | 2024-04-26 3:07PM EDT | 510.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 2 | 188 | 74.96% |
| TMO240517P00515000 | 2024-04-26 2:28PM EDT | 515.00 | 0.50 | 0.05 | 4.20 | 0.00 | - | 1 | 6 | 68.90% |
| TMO240517P00520000 | 2024-05-07 3:34PM EDT | 520.00 | 0.11 | 0.05 | 4.20 | 0.00 | - | 496 | 247 | 65.26% |
| TMO240517P00525000 | 2024-04-30 3:55PM EDT | 525.00 | 0.65 | 0.05 | 5.40 | 0.00 | - | 1 | 4 | 65.85% |
| TMO240517P00530000 | 2024-05-02 10:33AM EDT | 530.00 | 0.80 | 0.10 | 3.00 | 0.00 | - | 2 | 143 | 53.55% |
| TMO240517P00535000 | 2024-05-01 2:37PM EDT | 535.00 | 0.95 | 0.20 | 3.00 | 0.00 | - | 3 | 7 | 50.48% |
| TMO240517P00540000 | 2024-05-09 2:06PM EDT | 540.00 | 0.25 | 0.10 | 2.60 | 0.00 | - | 2 | 254 | 53.64% |
| TMO240517P00545000 | 2024-05-01 11:32AM EDT | 545.00 | 1.90 | 0.05 | 1.10 | 0.00 | - | 1 | 11 | 39.60% |
| TMO240517P00550000 | 2024-05-10 11:31AM EDT | 550.00 | 0.59 | 0.30 | 0.75 | +0.09 | +18.00% | 5 | 285 | 33.20% |
| TMO240517P00555000 | 2024-05-10 9:42AM EDT | 555.00 | 0.90 | 0.10 | 0.75 | -0.18 | -16.67% | 1 | 68 | 30.05% |
| TMO240517P00560000 | 2024-05-10 3:09PM EDT | 560.00 | 0.70 | 0.70 | 0.85 | -0.60 | -46.15% | 77 | 1,248 | 27.69% |
| TMO240517P00562500 | 2024-05-10 2:52PM EDT | 562.50 | 0.87 | 0.75 | 0.95 | -0.90 | -50.85% | 2 | 221 | 26.78% |
| TMO240517P00565000 | 2024-05-10 11:22AM EDT | 565.00 | 0.84 | 0.60 | 1.00 | -2.76 | -76.67% | 3 | 87 | 25.44% |
| TMO240517P00567500 | 2024-05-09 2:59PM EDT | 567.50 | 2.05 | 0.70 | 1.05 | 0.00 | - | 2 | 70 | 24.05% |
| TMO240517P00570000 | 2024-05-10 2:58PM EDT | 570.00 | 1.00 | 0.85 | 1.20 | -1.55 | -60.78% | 37 | 251 | 23.18% |
| TMO240517P00572500 | 2024-05-10 11:53AM EDT | 572.50 | 1.10 | 0.95 | 1.35 | -3.00 | -73.17% | 56 | 3 | 22.17% |
| TMO240517P00575000 | 2024-05-09 12:41PM EDT | 575.00 | 1.45 | 1.15 | 1.70 | -3.85 | -72.64% | 23 | 97 | 21.97% |
| TMO240517P00577500 | 2024-05-10 2:52PM EDT | 577.50 | 1.57 | 1.40 | 1.85 | -5.43 | -77.57% | 66 | 1 | 20.61% |
| TMO240517P00580000 | 2024-05-10 3:17PM EDT | 580.00 | 2.00 | 1.85 | 2.30 | -6.40 | -73.56% | 38 | 96 | 20.30% |
| TMO240517P00582500 | 2024-05-10 9:42AM EDT | 582.50 | 5.76 | 2.35 | 2.75 | -3.44 | -37.39% | 1 | 1 | 19.67% |
| TMO240517P00585000 | 2024-05-10 1:07PM EDT | 585.00 | 3.80 | 3.10 | 3.40 | -9.40 | -71.21% | 115 | 9 | 19.39% |
| TMO240517P00590000 | 2024-05-10 3:21PM EDT | 590.00 | 4.88 | 4.80 | 5.20 | -9.72 | -62.63% | 68 | 94 | 19.21% |
| TMO240517P00595000 | 2024-05-10 3:09PM EDT | 595.00 | 7.53 | 7.10 | 7.60 | -18.17 | -70.70% | 38 | 6 | 19.10% |
| TMO240517P00600000 | 2024-04-24 9:56AM EDT | 600.00 | 23.80 | 9.60 | 11.20 | 0.00 | - | 1 | 22 | 20.87% |
| TMO240517P00610000 | 2024-04-10 1:11PM EDT | 610.00 | 41.60 | 16.80 | 20.00 | 0.00 | - | 12 | 38 | 26.33% |
© 2024 Yahoo. Todos os direitos reservados.