Mercado abrirá em 6 h 48 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
79,89 +0,63 (+0,79%) OURO
2.365,30 +25,00 (+1,07%) Bitcoin USD
62.879,57 +1.189,23 (+1,93%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 20.04% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 490.00 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 36.89% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 500.00 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 29.97% |
| TMO240920C00510000 | 2024-01-08 3:58PM EDT | 510.00 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 24.70% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 520.00 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 35.91% |
| TMO240920C00530000 | 2024-03-01 12:06PM EDT | 530.00 | 74.00 | 75.60 | 78.60 | 0.00 | - | 1 | 11 | 38.26% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 540.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00550000 | 2024-04-25 2:55PM EDT | 550.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00560000 | 2024-05-06 10:07AM EDT | 560.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240920C00570000 | 2024-05-09 3:30PM EDT | 570.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00580000 | 2024-05-08 2:42PM EDT | 580.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| TMO240920C00590000 | 2024-05-09 3:34PM EDT | 590.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TMO240920C00600000 | 2024-05-09 10:06AM EDT | 600.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240920C00610000 | 2024-05-09 3:30PM EDT | 610.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TMO240920C00620000 | 2024-05-09 2:58PM EDT | 620.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240920C00630000 | 2024-05-09 3:03PM EDT | 630.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO240920C00640000 | 2024-05-07 2:49PM EDT | 640.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMO240920C00650000 | 2024-05-08 3:22PM EDT | 650.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TMO240920C00660000 | 2024-05-08 10:19AM EDT | 660.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240920C00670000 | 2024-05-09 9:31AM EDT | 670.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240920C00680000 | 2024-04-26 10:27AM EDT | 680.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| TMO240920C00690000 | 2024-05-09 10:32AM EDT | 690.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240920C00700000 | 2024-04-19 11:48AM EDT | 700.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240920C00720000 | 2024-05-06 2:50PM EDT | 720.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240920C00740000 | 2024-05-09 10:53AM EDT | 740.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240920C00760000 | 2024-03-21 10:40AM EDT | 760.00 | 1.78 | 0.35 | 3.40 | 0.00 | - | 1 | 9 | 29.87% |
| TMO240920C00780000 | 2024-03-18 10:56AM EDT | 780.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 2 | 16 | 27.20% |
| TMO240920C00800000 | 2024-04-05 9:55AM EDT | 800.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 32.98% |
| TMO240920C00820000 | 2024-03-08 3:31PM EDT | 820.00 | 1.83 | 0.05 | 1.45 | 0.00 | - | 4 | 5 | 30.58% |
| TMO240920C00840000 | 2024-04-12 9:30AM EDT | 840.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00280000 | 2024-02-07 1:08PM EDT | 280.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 55.59% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 63.70% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 60.93% |
| TMO240920P00320000 | 2024-02-13 3:59PM EDT | 320.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 51.55% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 46.02% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240920P00350000 | 2024-01-04 4:36PM EDT | 350.00 | 3.40 | 0.10 | 5.50 | 0.00 | - | - | 2 | 50.18% |
| TMO240920P00360000 | 2024-03-04 1:56PM EDT | 360.00 | 0.89 | 0.15 | 4.80 | 0.00 | - | 2 | 5 | 53.78% |
| TMO240920P00370000 | 2024-04-26 3:10PM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240920P00380000 | 2024-02-01 2:54PM EDT | 380.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 48.69% |
| TMO240920P00390000 | 2024-05-09 9:30AM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240920P00400000 | 2024-04-09 10:41AM EDT | 400.00 | 1.63 | 0.40 | 4.70 | 0.00 | - | 1 | 18 | 43.60% |
| TMO240920P00410000 | 2024-05-01 2:46PM EDT | 410.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240920P00420000 | 2024-04-30 11:34AM EDT | 420.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240920P00430000 | 2024-05-08 9:57AM EDT | 430.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO240920P00440000 | 2024-05-01 2:28PM EDT | 440.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240920P00450000 | 2024-05-09 10:07AM EDT | 450.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240920P00460000 | 2024-05-08 3:49PM EDT | 460.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240920P00470000 | 2024-05-08 3:49PM EDT | 470.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240920P00480000 | 2024-05-09 2:16PM EDT | 480.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240920P00490000 | 2024-05-08 12:50PM EDT | 490.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TMO240920P00500000 | 2024-05-08 10:14AM EDT | 500.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240920P00510000 | 2024-05-09 11:12AM EDT | 510.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240920P00520000 | 2024-05-09 2:52PM EDT | 520.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TMO240920P00530000 | 2024-05-09 11:24AM EDT | 530.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO240920P00540000 | 2024-05-09 10:11AM EDT | 540.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO240920P00550000 | 2024-05-09 2:55PM EDT | 550.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TMO240920P00560000 | 2024-05-09 10:22AM EDT | 560.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO240920P00570000 | 2024-05-09 2:22PM EDT | 570.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| TMO240920P00580000 | 2024-05-09 2:26PM EDT | 580.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240920P00590000 | 2024-05-09 9:50AM EDT | 590.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240920P00600000 | 2024-05-01 1:28PM EDT | 600.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240920P00610000 | 2024-04-24 9:58AM EDT | 610.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240920P00640000 | 2024-05-07 11:47AM EDT | 640.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 17.40% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 26.45% |
© 2024 Yahoo. Todos os direitos reservados.