Mercado fechará em 4 h 59 min
BOVESPA
128.005,14 -183,20 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.921,87 +75,79 (+0,13%) PETROLEO CRU
79,49 +0,23 (+0,29%) OURO
2.369,20 +28,90 (+1,23%) Bitcoin USD
61.084,43 -424,34 (-0,69%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:01AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-08-07 11:08AM EDT | 250.00 | 321.15 | 302.50 | 311.00 | 0.00 | - | 2 | 12 | 0.00% |
| TMO250117C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 329.42 | 328.00 | 336.00 | 0.00 | - | 1 | 6 | 59.55% |
| TMO250117C00270000 | 2024-01-24 12:26PM EDT | 270.00 | 284.00 | 303.00 | 312.00 | 0.00 | - | 5 | 5 | 0.00% |
| TMO250117C00280000 | 2023-09-20 3:06PM EDT | 280.00 | 249.87 | 206.00 | 212.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00290000 | 2023-12-26 3:21PM EDT | 290.00 | 255.86 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00300000 | 2024-01-16 2:24PM EDT | 300.00 | 263.99 | 259.00 | 268.00 | 0.00 | - | 5 | 8 | 0.00% |
| TMO250117C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 131.41 | 170.00 | 179.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00370000 | 2023-11-15 1:27PM EDT | 370.00 | 137.10 | 172.70 | 180.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00380000 | 2024-02-06 2:11PM EDT | 380.00 | 199.05 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 60.44% |
| TMO250117C00390000 | 2024-01-18 12:36PM EDT | 390.00 | 179.82 | 176.00 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00400000 | 2024-01-31 4:38PM EDT | 400.00 | 166.55 | 194.00 | 203.00 | 0.00 | - | 2 | 9 | 41.71% |
| TMO250117C00410000 | 2023-12-26 12:31PM EDT | 410.00 | 150.37 | 160.00 | 168.80 | 0.00 | - | 1 | 3 | 0.00% |
| TMO250117C00420000 | 2024-02-01 12:50PM EDT | 420.00 | 148.11 | 177.00 | 184.70 | 0.00 | - | 3 | 8 | 39.59% |
| TMO250117C00430000 | 2024-01-09 10:47AM EDT | 430.00 | 152.50 | 145.60 | 151.60 | 0.00 | - | 1 | 7 | 0.00% |
| TMO250117C00440000 | 2024-02-01 12:50PM EDT | 440.00 | 132.11 | 161.10 | 165.80 | 0.00 | - | 3 | 52 | 36.72% |
| TMO250117C00450000 | 2024-01-31 11:29AM EDT | 450.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TMO250117C00460000 | 2024-02-29 4:11PM EDT | 460.00 | 142.10 | 146.50 | 150.70 | 0.00 | - | 7 | 18 | 36.99% |
| TMO250117C00470000 | 2024-02-13 4:27PM EDT | 470.00 | 105.20 | 142.40 | 147.40 | 0.00 | - | 1 | 34 | 40.04% |
| TMO250117C00480000 | 2024-04-25 9:47AM EDT | 480.00 | 122.20 | 131.40 | 136.50 | 0.00 | - | 3 | 76 | 37.20% |
| TMO250117C00490000 | 2024-01-29 11:08AM EDT | 490.00 | 105.80 | 116.80 | 120.00 | 0.00 | - | 17 | 46 | 30.37% |
| TMO250117C00500000 | 2024-04-25 9:50AM EDT | 500.00 | 107.05 | 115.20 | 119.30 | 0.00 | - | 1 | 67 | 34.79% |
| TMO250117C00510000 | 2024-03-22 11:50AM EDT | 510.00 | 108.95 | 79.10 | 82.60 | 0.00 | - | 1 | 100 | 9.21% |
| TMO250117C00520000 | 2024-05-07 11:52AM EDT | 520.00 | 88.52 | 99.20 | 103.20 | 0.00 | - | 2 | 190 | 32.83% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 530.00 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 24.80% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 540.00 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 17.74% |
| TMO250117C00550000 | 2024-04-23 10:06AM EDT | 550.00 | 68.52 | 77.60 | 82.60 | 0.00 | - | 3 | 171 | 31.27% |
| TMO250117C00560000 | 2024-04-23 10:06AM EDT | 560.00 | 62.57 | 70.60 | 73.20 | 0.00 | - | 3 | 122 | 29.15% |
| TMO250117C00570000 | 2024-05-10 9:42AM EDT | 570.00 | 63.00 | 64.20 | 66.60 | +8.40 | +15.38% | 15 | 183 | 28.46% |
| TMO250117C00580000 | 2024-05-07 2:02PM EDT | 580.00 | 49.40 | 58.50 | 60.70 | 0.00 | - | 24 | 261 | 28.00% |
| TMO250117C00590000 | 2024-05-06 3:45PM EDT | 590.00 | 44.70 | 52.30 | 56.10 | 0.00 | - | 1 | 39 | 28.08% |
| TMO250117C00600000 | 2024-05-10 10:00AM EDT | 600.00 | 48.70 | 46.70 | 49.00 | +9.40 | +23.92% | 4 | 670 | 26.73% |
| TMO250117C00610000 | 2024-05-08 11:07AM EDT | 610.00 | 34.50 | 41.70 | 43.70 | 0.00 | - | 2 | 93 | 26.16% |
| TMO250117C00620000 | 2024-05-07 12:05PM EDT | 620.00 | 31.18 | 37.50 | 39.70 | 0.00 | - | 1 | 172 | 26.10% |
| TMO250117C00630000 | 2024-05-03 11:45AM EDT | 630.00 | 29.60 | 33.00 | 34.40 | 0.00 | - | 7 | 57 | 25.23% |
| TMO250117C00640000 | 2024-05-09 12:02PM EDT | 640.00 | 23.20 | 28.90 | 31.10 | 0.00 | - | 2 | 441 | 25.23% |
| TMO250117C00650000 | 2024-05-03 9:43AM EDT | 650.00 | 22.40 | 25.00 | 27.10 | 0.00 | - | 1 | 381 | 24.72% |
| TMO250117C00660000 | 2024-05-08 9:36AM EDT | 660.00 | 17.20 | 21.70 | 23.70 | 0.00 | - | 1 | 186 | 24.36% |
| TMO250117C00670000 | 2024-05-08 10:42AM EDT | 670.00 | 15.30 | 18.80 | 20.20 | 0.00 | - | 10 | 95 | 23.79% |
| TMO250117C00680000 | 2024-05-09 11:59AM EDT | 680.00 | 12.40 | 16.20 | 17.50 | 0.00 | - | 4 | 96 | 23.51% |
| TMO250117C00690000 | 2024-05-09 10:19AM EDT | 690.00 | 10.80 | 13.60 | 14.80 | 0.00 | - | 7 | 114 | 23.05% |
| TMO250117C00700000 | 2024-05-07 10:50AM EDT | 700.00 | 9.02 | 11.60 | 12.80 | 0.00 | - | 5 | 356 | 22.89% |
| TMO250117C00710000 | 2024-05-07 10:50AM EDT | 710.00 | 7.62 | 9.70 | 10.70 | 0.00 | - | 5 | 44 | 22.49% |
| TMO250117C00720000 | 2024-05-09 9:35AM EDT | 720.00 | 6.72 | 8.20 | 9.20 | 0.00 | - | 1 | 375 | 22.38% |
| TMO250117C00740000 | 2024-05-07 12:02PM EDT | 740.00 | 4.70 | 3.60 | 8.20 | 0.00 | - | 10 | 204 | 23.50% |
| TMO250117C00760000 | 2024-04-12 10:52AM EDT | 760.00 | 5.50 | 3.80 | 5.60 | 0.00 | - | 6 | 56 | 22.79% |
| TMO250117C00780000 | 2024-04-29 12:49PM EDT | 780.00 | 3.30 | 1.95 | 3.30 | 0.00 | - | 1 | 70 | 21.57% |
| TMO250117C00800000 | 2024-05-08 12:23PM EDT | 800.00 | 1.70 | 1.80 | 2.50 | 0.00 | - | 2 | 41 | 21.75% |
| TMO250117C00820000 | 2024-05-09 3:32PM EDT | 820.00 | 1.35 | 0.55 | 5.00 | 0.00 | - | 2 | 22 | 26.82% |
| TMO250117C00840000 | 2024-05-09 3:33PM EDT | 840.00 | 0.75 | 0.75 | 5.30 | 0.00 | - | 2 | 23 | 28.64% |
| TMO250117C00860000 | 2024-05-09 3:44PM EDT | 860.00 | 1.00 | 0.60 | 1.70 | 0.00 | - | 1 | 25 | 23.98% |
| TMO250117C00880000 | 2024-05-09 3:44PM EDT | 880.00 | 0.50 | 0.50 | 5.50 | 0.00 | - | 5 | 95 | 31.65% |
| TMO250117C00900000 | 2024-04-05 11:36AM EDT | 900.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 1 | 84 | 23.18% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00220000 | 2024-03-12 2:39PM EDT | 220.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 19 | 98 | 59.90% |
| TMO250117P00230000 | 2024-01-09 11:13AM EDT | 230.00 | 3.05 | 0.00 | 9.60 | 0.00 | - | 2 | 10 | 70.66% |
| TMO250117P00240000 | 2024-02-12 3:20PM EDT | 240.00 | 0.49 | 0.00 | 2.85 | 0.00 | - | 4 | 15 | 54.30% |
| TMO250117P00250000 | 2024-04-16 1:58PM EDT | 250.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | 258 | 799 | 56.93% |
| TMO250117P00260000 | 2024-02-27 2:03PM EDT | 260.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | 1 | 49 | 50.01% |
| TMO250117P00270000 | 2024-04-29 11:14AM EDT | 270.00 | 0.70 | 0.05 | 5.30 | 0.00 | - | 2 | 22 | 53.28% |
| TMO250117P00280000 | 2024-05-09 2:06PM EDT | 280.00 | 0.05 | 0.05 | 5.20 | 0.00 | - | 2 | 36 | 50.89% |
| TMO250117P00290000 | 2024-05-09 2:06PM EDT | 290.00 | 0.80 | 0.05 | 4.50 | 0.00 | - | 2 | 22 | 54.33% |
| TMO250117P00300000 | 2024-04-16 2:19PM EDT | 300.00 | 1.44 | 0.05 | 5.40 | 0.00 | - | 2 | 37 | 54.24% |
| TMO250117P00310000 | 2024-05-06 2:37PM EDT | 310.00 | 0.99 | 0.05 | 5.50 | 0.00 | - | 2 | 41 | 52.21% |
| TMO250117P00320000 | 2024-04-18 3:13PM EDT | 320.00 | 1.80 | 0.05 | 3.80 | 0.00 | - | 6 | 97 | 46.11% |
| TMO250117P00330000 | 2024-04-17 3:03PM EDT | 330.00 | 2.09 | 0.05 | 5.00 | 0.00 | - | 4 | 72 | 46.86% |
| TMO250117P00340000 | 2024-03-13 3:26PM EDT | 340.00 | 1.12 | 1.90 | 4.40 | 0.00 | - | 3 | 116 | 43.56% |
| TMO250117P00350000 | 2024-04-26 3:16PM EDT | 350.00 | 1.73 | 0.05 | 5.10 | 0.00 | - | 4 | 50 | 43.07% |
| TMO250117P00360000 | 2024-05-09 3:24PM EDT | 360.00 | 1.65 | 0.05 | 6.10 | 0.00 | - | 4 | 178 | 42.96% |
| TMO250117P00370000 | 2024-04-12 3:08PM EDT | 370.00 | 3.70 | 0.05 | 4.30 | 0.00 | - | 10 | 249 | 37.74% |
| TMO250117P00380000 | 2024-04-24 1:55PM EDT | 380.00 | 2.50 | 0.05 | 4.60 | 0.00 | - | 5 | 149 | 36.52% |
| TMO250117P00390000 | 2024-04-15 2:55PM EDT | 390.00 | 4.80 | 0.05 | 4.80 | 0.00 | - | 90 | 117 | 35.12% |
| TMO250117P00400000 | 2024-04-19 9:47AM EDT | 400.00 | 5.75 | 0.05 | 5.20 | 0.00 | - | 1 | 155 | 34.05% |
| TMO250117P00410000 | 2024-05-09 3:55PM EDT | 410.00 | 2.80 | 0.05 | 6.50 | 0.00 | - | 4 | 52 | 34.26% |
| TMO250117P00420000 | 2024-05-03 12:19PM EDT | 420.00 | 3.50 | 0.05 | 6.80 | 0.00 | - | 2 | 96 | 32.90% |
| TMO250117P00430000 | 2024-04-11 2:43PM EDT | 430.00 | 5.90 | 2.85 | 3.20 | 0.00 | - | 41 | 355 | 25.73% |
| TMO250117P00440000 | 2024-05-03 10:25AM EDT | 440.00 | 5.00 | 3.30 | 3.80 | 0.00 | - | 26 | 99 | 25.24% |
| TMO250117P00450000 | 2024-04-24 9:32AM EDT | 450.00 | 6.00 | 4.00 | 4.40 | 0.00 | - | 1 | 205 | 24.61% |
| TMO250117P00460000 | 2024-05-08 11:38AM EDT | 460.00 | 6.40 | 4.70 | 5.20 | 0.00 | - | 1 | 143 | 24.12% |
| TMO250117P00470000 | 2024-05-01 12:50PM EDT | 470.00 | 8.80 | 5.50 | 6.00 | 0.00 | - | 6 | 80 | 23.50% |
| TMO250117P00480000 | 2024-05-07 10:50AM EDT | 480.00 | 9.08 | 6.60 | 7.00 | 0.00 | - | 5 | 167 | 22.97% |
| TMO250117P00490000 | 2024-05-07 10:50AM EDT | 490.00 | 10.48 | 7.60 | 8.10 | 0.00 | - | 5 | 79 | 22.40% |
| TMO250117P00500000 | 2024-04-29 2:13PM EDT | 500.00 | 13.20 | 9.00 | 9.60 | 0.00 | - | 1 | 412 | 22.04% |
| TMO250117P00510000 | 2024-04-26 10:07AM EDT | 510.00 | 16.58 | 10.40 | 11.00 | 0.00 | - | 5 | 156 | 21.43% |
| TMO250117P00520000 | 2024-05-09 11:59AM EDT | 520.00 | 15.00 | 12.10 | 12.80 | 0.00 | - | 2 | 959 | 20.97% |
| TMO250117P00530000 | 2024-05-07 10:36AM EDT | 530.00 | 19.10 | 14.10 | 14.80 | 0.00 | - | 24 | 211 | 20.49% |
| TMO250117P00540000 | 2024-05-06 3:50PM EDT | 540.00 | 21.94 | 16.20 | 17.10 | 0.00 | - | 66 | 211 | 20.02% |
| TMO250117P00550000 | 2024-05-01 12:53PM EDT | 550.00 | 27.40 | 18.90 | 19.60 | 0.00 | - | 1 | 570 | 19.50% |
| TMO250117P00560000 | 2024-05-08 12:46PM EDT | 560.00 | 27.40 | 21.80 | 22.70 | 0.00 | - | 7 | 95 | 19.14% |
| TMO250117P00570000 | 2024-04-23 11:18AM EDT | 570.00 | 36.95 | 24.90 | 25.90 | 0.00 | - | 40 | 292 | 18.63% |
| TMO250117P00580000 | 2024-05-07 9:59AM EDT | 580.00 | 38.16 | 27.30 | 29.90 | 0.00 | - | 1 | 203 | 18.34% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 590.00 | 46.10 | 32.80 | 34.20 | 0.00 | - | 1 | 64 | 17.99% |
| TMO250117P00600000 | 2024-05-09 12:05PM EDT | 600.00 | 44.80 | 37.20 | 38.20 | 0.00 | - | 11 | 270 | 17.27% |
| TMO250117P00610000 | 2024-05-01 12:48PM EDT | 610.00 | 55.50 | 42.10 | 43.20 | 0.00 | - | 3 | 13 | 16.82% |
| TMO250117P00620000 | 2024-03-14 11:31AM EDT | 620.00 | 57.90 | 67.00 | 72.40 | 0.00 | - | 50 | 68 | 28.60% |
| TMO250117P00630000 | 2024-03-12 2:42PM EDT | 630.00 | 56.70 | 67.70 | 74.00 | 0.00 | - | 17 | 17 | 26.16% |
| TMO250117P00640000 | 2023-06-27 9:59AM EDT | 640.00 | 131.10 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 28.06% |
| TMO250117P00660000 | 2023-03-13 10:06AM EDT | 660.00 | 131.74 | 97.10 | 105.00 | 0.00 | - | 1 | 3 | 31.67% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 142.50 | 150.90 | 0.00 | - | 3 | 0 | 51.78% |
| TMO250117P00690000 | 2024-01-29 3:15PM EDT | 690.00 | 135.44 | 116.00 | 123.00 | 0.00 | - | - | 0 | 29.37% |
| TMO250117P00700000 | 2024-03-05 4:56PM EDT | 700.00 | 116.20 | 125.40 | 135.00 | 0.00 | - | - | 1 | 31.82% |
© 2024 Yahoo. Todos os direitos reservados.