Mercado abrirá em 31 mins
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
79,67 +0,41 (+0,52%) OURO
2.379,30 +39,00 (+1,67%) Bitcoin USD
63.161,12 +1.976,56 (+3,23%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 550.00 | 53.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 560.00 | 43.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 570.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 580.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.10% |
| TMO241220C00590000 | 2024-05-09 11:58AM EDT | 590.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| TMO241220C00600000 | 2024-05-09 3:02PM EDT | 600.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.78% |
| TMO241220C00610000 | 2024-04-25 3:33PM EDT | 610.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | - | 92 | 1.56% |
| TMO241220C00620000 | 2024-05-08 10:23AM EDT | 620.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| TMO241220C00630000 | 2024-05-09 3:05PM EDT | 630.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| TMO241220C00640000 | 2024-05-09 12:03PM EDT | 640.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| TMO241220C00650000 | 2024-05-09 3:05PM EDT | 650.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| TMO241220C00670000 | 2024-05-09 12:03PM EDT | 670.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| TMO241220C00680000 | 2024-04-23 3:12PM EDT | 680.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| TMO241220C00700000 | 2024-04-23 12:15PM EDT | 700.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TMO241220C00720000 | 2024-05-09 12:05PM EDT | 720.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| TMO241220C00740000 | 2024-05-09 10:48AM EDT | 740.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TMO241220C00780000 | 2024-04-30 12:51PM EDT | 780.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00330000 | 2024-04-25 3:45PM EDT | 330.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO241220P00340000 | 2024-04-25 3:45PM EDT | 340.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TMO241220P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| TMO241220P00360000 | 2024-04-29 3:42PM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TMO241220P00370000 | 2024-04-29 2:45PM EDT | 370.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TMO241220P00380000 | 2024-04-29 2:44PM EDT | 380.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TMO241220P00390000 | 2024-04-26 3:16PM EDT | 390.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| TMO241220P00400000 | 2024-04-25 3:52PM EDT | 400.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TMO241220P00410000 | 2024-05-09 11:38AM EDT | 410.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TMO241220P00420000 | 2024-05-09 11:41AM EDT | 420.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TMO241220P00430000 | 2024-04-29 3:30PM EDT | 430.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TMO241220P00450000 | 2024-05-06 10:52AM EDT | 450.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| TMO241220P00460000 | 2024-05-09 2:58PM EDT | 460.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| TMO241220P00470000 | 2024-05-08 3:59PM EDT | 470.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| TMO241220P00480000 | 2024-05-09 12:03PM EDT | 480.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| TMO241220P00490000 | 2024-05-01 3:34PM EDT | 490.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 3.13% |
| TMO241220P00500000 | 2024-05-09 12:03PM EDT | 500.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| TMO241220P00510000 | 2024-05-09 3:49PM EDT | 510.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 3.13% |
| TMO241220P00520000 | 2024-05-09 10:13AM EDT | 520.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 3.13% |
| TMO241220P00530000 | 2024-05-09 11:59AM EDT | 530.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 3.13% |
| TMO241220P00540000 | 2024-05-09 3:34PM EDT | 540.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 1.56% |
| TMO241220P00550000 | 2024-05-09 12:44PM EDT | 550.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 1.56% |
| TMO241220P00560000 | 2024-05-09 12:02PM EDT | 560.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 0.78% |
| TMO241220P00570000 | 2024-05-09 2:50PM EDT | 570.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.39% |
| TMO241220P00580000 | 2024-05-09 11:57AM EDT | 580.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 27 | 43 | 0.00% |
| TMO241220P00590000 | 2024-05-09 2:49PM EDT | 590.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
| TMO241220P00600000 | 2024-05-08 10:11AM EDT | 600.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.