Mercado fechado
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
2.352,90 +12,60 (+0,54%) Bitcoin USD
63.359,60 +2.117,87 (+3,46%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00500000 | 2024-05-07 1:09PM EDT | 500.00 | 120.30 | 118.00 | 125.00 | 0.00 | - | 1 | 3 | 35.48% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 540.00 | 76.15 | 90.10 | 97.10 | 0.00 | - | - | 1 | 32.67% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 550.00 | 95.00 | 84.60 | 88.70 | 0.00 | - | 3 | 3 | 31.20% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 79.10 | 73.20 | 78.90 | 0.00 | - | 1 | 1 | 31.05% |
| TMO250620C00590000 | 2024-05-09 11:40AM EDT | 590.00 | 64.20 | 63.10 | 68.90 | -10.05 | -13.54% | 11 | 3 | 30.48% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 600.00 | 51.58 | 55.20 | 64.20 | 0.00 | - | 1 | 3 | 30.20% |
| TMO250620C00620000 | 2024-04-24 12:04PM EDT | 620.00 | 51.65 | 46.90 | 54.70 | 0.00 | - | - | 2 | 29.35% |
| TMO250620C00630000 | 2024-05-03 3:15PM EDT | 630.00 | 47.10 | 42.60 | 48.80 | 0.00 | - | 36 | 53 | 28.32% |
| TMO250620C00650000 | 2024-05-03 10:47AM EDT | 650.00 | 39.38 | 34.00 | 40.80 | 0.00 | - | 1 | 2 | 27.58% |
| TMO250620C00670000 | 2024-04-02 12:05PM EDT | 670.00 | 35.00 | 28.40 | 33.40 | 0.00 | - | - | 5 | 26.73% |
| TMO250620C00680000 | 2024-05-09 3:14PM EDT | 680.00 | 28.10 | 23.40 | 30.50 | 0.00 | - | 1 | 0 | 26.53% |
| TMO250620C00690000 | 2024-04-01 2:31PM EDT | 690.00 | 31.60 | 26.40 | 29.80 | 0.00 | - | - | 8 | 27.26% |
| TMO250620C00720000 | 2024-04-01 2:13PM EDT | 720.00 | 23.70 | 19.00 | 21.80 | 0.00 | - | - | 3 | 26.29% |
| TMO250620C00760000 | 2024-03-26 3:09PM EDT | 760.00 | 13.30 | 12.80 | 18.00 | 0.00 | - | 94 | 90 | 27.61% |
| TMO250620C00860000 | 2024-05-06 2:32PM EDT | 860.00 | 3.60 | 0.65 | 5.90 | 0.00 | - | 4 | 5 | 25.53% |
| TMO250620C00880000 | 2024-04-24 2:22PM EDT | 880.00 | 3.90 | 0.05 | 9.80 | 0.00 | - | 8 | 5 | 30.10% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 9.60 | 0.00 | - | - | 1 | 52.24% |
| TMO250620P00290000 | 2024-05-01 2:39PM EDT | 290.00 | 2.30 | 0.00 | 9.60 | 0.00 | - | 4 | 5 | 50.11% |
| TMO250620P00300000 | 2024-05-01 3:04PM EDT | 300.00 | 1.93 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 48.05% |
| TMO250620P00310000 | 2024-05-01 2:57PM EDT | 310.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | 2 | 10 | 46.05% |
| TMO250620P00320000 | 2024-05-01 3:04PM EDT | 320.00 | 2.15 | 0.00 | 9.60 | 0.00 | - | 4 | 11 | 44.12% |
| TMO250620P00330000 | 2024-04-29 2:21PM EDT | 330.00 | 3.20 | 0.00 | 9.60 | 0.00 | - | 2 | 12 | 42.24% |
| TMO250620P00340000 | 2024-04-29 2:26PM EDT | 340.00 | 3.40 | 0.00 | 9.60 | 0.00 | - | 4 | 4 | 40.42% |
| TMO250620P00350000 | 2024-04-29 2:32PM EDT | 350.00 | 5.04 | 0.05 | 10.00 | 0.00 | - | 4 | 5 | 39.10% |
| TMO250620P00360000 | 2024-05-06 2:35PM EDT | 360.00 | 3.50 | 0.05 | 10.00 | 0.00 | - | 4 | 6 | 37.36% |
| TMO250620P00370000 | 2024-05-08 3:20PM EDT | 370.00 | 4.06 | 0.05 | 10.00 | 0.00 | - | 4 | 4 | 35.66% |
| TMO250620P00380000 | 2024-04-29 2:41PM EDT | 380.00 | 4.92 | 0.00 | 9.60 | 0.00 | - | 4 | 3 | 33.59% |
| TMO250620P00390000 | 2024-04-24 10:40AM EDT | 390.00 | 6.00 | 0.05 | 9.90 | 0.00 | - | - | 1 | 32.27% |
| TMO250620P00400000 | 2024-04-24 10:35AM EDT | 400.00 | 7.00 | 1.85 | 6.90 | 0.00 | - | 1 | 2 | 27.62% |
| TMO250620P00410000 | 2024-04-12 12:32PM EDT | 410.00 | 10.00 | 2.40 | 6.50 | 0.00 | - | 2 | 2 | 25.75% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 3.80 | 8.10 | 0.00 | - | - | 1 | 24.49% |
| TMO250620P00460000 | 2024-03-19 2:18PM EDT | 460.00 | 13.90 | 19.70 | 22.40 | 0.00 | - | 3 | 3 | 29.98% |
| TMO250620P00470000 | 2024-04-17 3:43PM EDT | 470.00 | 21.60 | 8.20 | 13.30 | 0.00 | - | 13 | 20 | 22.63% |
| TMO250620P00480000 | 2024-04-08 1:15PM EDT | 480.00 | 17.30 | 11.60 | 19.60 | 0.00 | - | - | 5 | 24.94% |
| TMO250620P00490000 | 2024-04-22 10:34AM EDT | 490.00 | 25.90 | 13.10 | 16.90 | 0.00 | - | - | 1 | 21.76% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 500.00 | 22.35 | 14.40 | 19.20 | 0.00 | - | 20 | 37 | 21.44% |
| TMO250620P00510000 | 2024-04-24 11:36AM EDT | 510.00 | 25.68 | 16.80 | 21.30 | 0.00 | - | - | 70 | 20.90% |
| TMO250620P00520000 | 2024-05-03 3:15PM EDT | 520.00 | 24.64 | 20.40 | 23.90 | 0.00 | - | 72 | 37 | 20.51% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 530.00 | 43.15 | 21.80 | 26.20 | 0.00 | - | 1 | 8 | 19.86% |
| TMO250620P00540000 | 2024-05-09 3:12PM EDT | 540.00 | 28.50 | 25.70 | 30.20 | -0.10 | -0.35% | 12 | 0 | 19.88% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 550.00 | 36.70 | 27.70 | 33.50 | 0.00 | - | - | 150 | 19.44% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 580.00 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 28.32% |
| TMO250620P00590000 | 2024-05-09 3:16PM EDT | 590.00 | 48.40 | 43.20 | 49.40 | -1.80 | -3.59% | 10 | 12 | 17.54% |
| TMO250620P00600000 | 2024-05-09 2:52PM EDT | 600.00 | 53.00 | 48.30 | 54.60 | -0.20 | -0.38% | 6 | 0 | 17.22% |
© 2024 Yahoo. Todos os direitos reservados.