Mercado abrirá em 2 h 37 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,80 +0,54 (+0,68%) OURO
2.380,50 +40,20 (+1,72%) Bitcoin USD
62.982,15 +2.000,04 (+3,28%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00220000 | 2024-02-08 4:02PM EDT | 220.00 | 333.95 | 376.00 | 385.30 | 0.00 | - | 1 | 1 | 266.11% |
| TMO240621C00240000 | 2023-10-25 9:31AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240621C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 321.12 | 320.40 | 329.00 | 0.00 | - | 1 | 2 | 160.21% |
| TMO240621C00270000 | 2023-10-25 11:56AM EDT | 270.00 | 170.30 | 224.00 | 232.50 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621C00310000 | 2023-12-05 2:48PM EDT | 310.00 | 190.04 | 231.50 | 239.00 | 0.00 | - | - | 4 | 0.00% |
| TMO240621C00320000 | 2023-11-10 11:50AM EDT | 320.00 | 132.92 | 175.50 | 185.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00330000 | 2023-11-10 11:49AM EDT | 330.00 | 125.06 | 166.10 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 115.54 | 156.50 | 166.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00350000 | 2023-12-11 3:53PM EDT | 350.00 | 155.49 | 198.00 | 207.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00400000 | 2024-02-15 3:09PM EDT | 400.00 | 160.30 | 186.00 | 194.90 | 0.00 | - | 1 | 0 | 101.81% |
| TMO240621C00410000 | 2023-12-22 10:30AM EDT | 410.00 | 132.36 | 137.80 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240621C00420000 | 2023-11-09 1:51PM EDT | 420.00 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 0.00% |
| TMO240621C00430000 | 2024-03-21 11:15AM EDT | 430.00 | 162.70 | 116.50 | 124.30 | 0.00 | - | 96 | 145 | 0.00% |
| TMO240621C00440000 | 2024-02-13 10:37AM EDT | 440.00 | 115.48 | 148.00 | 157.10 | 0.00 | - | 1 | 5 | 86.90% |
| TMO240621C00450000 | 2024-03-12 1:10PM EDT | 450.00 | 152.93 | 125.30 | 135.00 | 0.00 | - | 1 | 34 | 63.95% |
| TMO240621C00460000 | 2023-12-29 11:35AM EDT | 460.00 | 92.89 | 107.00 | 114.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMO240621C00470000 | 2024-03-04 1:18PM EDT | 470.00 | 118.47 | 109.30 | 116.60 | 0.00 | - | 5 | 46 | 50.17% |
| TMO240621C00480000 | 2024-03-28 1:29PM EDT | 480.00 | 108.30 | 94.00 | 103.00 | 0.00 | - | 1 | 50 | 46.48% |
| TMO240621C00490000 | 2024-05-01 2:46PM EDT | 490.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00500000 | 2024-05-07 11:52AM EDT | 500.00 | 78.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240621C00510000 | 2024-05-07 12:24PM EDT | 510.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00520000 | 2024-04-29 9:52AM EDT | 520.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621C00530000 | 2024-05-02 9:53AM EDT | 530.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00540000 | 2024-05-03 12:18PM EDT | 540.00 | 44.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240621C00550000 | 2024-05-06 3:45PM EDT | 550.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00560000 | 2024-05-08 1:41PM EDT | 560.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240621C00570000 | 2024-05-09 3:53PM EDT | 570.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240621C00580000 | 2024-05-09 3:16PM EDT | 580.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| TMO240621C00590000 | 2024-05-09 3:21PM EDT | 590.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TMO240621C00600000 | 2024-05-09 3:59PM EDT | 600.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| TMO240621C00610000 | 2024-05-09 12:00PM EDT | 610.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO240621C00620000 | 2024-05-09 3:43PM EDT | 620.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TMO240621C00630000 | 2024-05-09 12:00PM EDT | 630.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621C00640000 | 2024-05-08 2:14PM EDT | 640.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621C00650000 | 2024-05-07 9:46AM EDT | 650.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMO240621C00660000 | 2024-04-29 1:38PM EDT | 660.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621C00670000 | 2024-05-07 10:04AM EDT | 670.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621C00680000 | 2024-04-15 10:28AM EDT | 680.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240621C00690000 | 2024-04-10 2:40PM EDT | 690.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621C00700000 | 2024-03-11 12:42PM EDT | 700.00 | 2.96 | 0.35 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| TMO240621C00710000 | 2024-03-14 11:57AM EDT | 710.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 1 | 54 | 35.67% |
| TMO240621C00720000 | 2024-03-12 9:53AM EDT | 720.00 | 1.86 | 0.05 | 1.50 | 0.00 | - | 1 | 87 | 37.56% |
| TMO240621C00740000 | 2024-02-26 1:06PM EDT | 740.00 | 0.51 | 0.10 | 1.45 | 0.00 | - | 1 | 44 | 40.94% |
| TMO240621C00760000 | 2024-03-13 12:54PM EDT | 760.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 44.68% |
| TMO240621C00780000 | 2024-01-17 11:31AM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 48.01% |
| TMO240621C00800000 | 2024-03-06 10:57AM EDT | 800.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 51.22% |
| TMO240621C00820000 | 2024-03-06 10:30AM EDT | 820.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 54.30% |
| TMO240621C00840000 | 2024-05-08 11:05AM EDT | 840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240621C00860000 | 2024-05-09 11:08AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240621C00880000 | 2024-05-09 9:39AM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00220000 | 2023-12-18 2:17PM EDT | 220.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 150.54% |
| TMO240621P00230000 | 2023-12-18 2:17PM EDT | 230.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 144.19% |
| TMO240621P00240000 | 2024-01-16 10:33AM EDT | 240.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 11 | 14 | 117.14% |
| TMO240621P00250000 | 2023-12-18 2:19PM EDT | 250.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 12 | 132.81% |
| TMO240621P00260000 | 2024-01-09 12:25PM EDT | 260.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 133 | 102.83% |
| TMO240621P00270000 | 2023-10-11 2:42PM EDT | 270.00 | 1.20 | 0.20 | 5.50 | 0.00 | - | 1 | 32 | 127.75% |
| TMO240621P00280000 | 2024-03-18 2:54PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 80.47% |
| TMO240621P00290000 | 2024-02-28 4:40PM EDT | 290.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 113.55% |
| TMO240621P00300000 | 2024-04-23 1:34PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240621P00310000 | 2024-02-26 2:01PM EDT | 310.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 1 | 19 | 103.85% |
| TMO240621P00320000 | 2024-02-26 2:04PM EDT | 320.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 89.40% |
| TMO240621P00330000 | 2024-02-08 11:12AM EDT | 330.00 | 0.30 | 0.10 | 3.80 | 0.00 | - | 1 | 15 | 90.93% |
| TMO240621P00340000 | 2024-02-01 4:06PM EDT | 340.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 2 | 107 | 87.90% |
| TMO240621P00350000 | 2024-04-24 9:32AM EDT | 350.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240621P00360000 | 2024-02-29 12:15PM EDT | 360.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 162 | 67.24% |
| TMO240621P00370000 | 2024-03-20 2:22PM EDT | 370.00 | 0.25 | 0.20 | 0.65 | 0.00 | - | 2 | 141 | 58.50% |
| TMO240621P00380000 | 2024-04-25 12:03PM EDT | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240621P00390000 | 2024-04-18 2:31PM EDT | 390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240621P00400000 | 2024-05-07 9:30AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240621P00410000 | 2024-05-09 11:39AM EDT | 410.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240621P00420000 | 2024-04-29 1:15PM EDT | 420.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TMO240621P00430000 | 2024-05-08 3:20PM EDT | 430.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00440000 | 2024-05-03 3:48PM EDT | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO240621P00450000 | 2024-05-07 3:30PM EDT | 450.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00460000 | 2024-04-25 11:59AM EDT | 460.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240621P00470000 | 2024-05-06 11:15AM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240621P00480000 | 2024-05-09 3:33PM EDT | 480.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240621P00490000 | 2024-05-09 12:38PM EDT | 490.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240621P00500000 | 2024-05-09 12:00PM EDT | 500.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621P00510000 | 2024-05-08 10:26AM EDT | 510.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240621P00520000 | 2024-05-09 12:34PM EDT | 520.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240621P00530000 | 2024-05-09 10:52AM EDT | 530.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621P00540000 | 2024-05-09 1:13PM EDT | 540.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO240621P00550000 | 2024-05-09 2:58PM EDT | 550.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TMO240621P00560000 | 2024-05-09 2:58PM EDT | 560.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| TMO240621P00570000 | 2024-05-09 3:06PM EDT | 570.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| TMO240621P00580000 | 2024-05-09 3:55PM EDT | 580.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TMO240621P00590000 | 2024-05-08 2:46PM EDT | 590.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621P00600000 | 2024-05-08 3:05PM EDT | 600.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621P00610000 | 2024-04-24 2:13PM EDT | 610.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621P00620000 | 2024-01-30 3:12PM EDT | 620.00 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 39.30% |
| TMO240621P00630000 | 2024-01-04 1:26PM EDT | 630.00 | 95.80 | 75.20 | 83.30 | 0.00 | - | 12 | 1 | 59.23% |
| TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 77.12% |
| TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 82.53% |
| TMO240621P00670000 | 2024-01-31 1:49PM EDT | 670.00 | 126.00 | 89.00 | 98.00 | 0.00 | - | - | 0 | 39.60% |
© 2024 Yahoo. Todos os direitos reservados.