Mercado abrirá em 2 h 51 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
79,87 +0,61 (+0,77%) OURO
2.379,20 +38,90 (+1,66%) Bitcoin USD
63.022,39 +1.907,87 (+3,12%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116C00220000 | 2024-05-06 11:44AM EDT | 220.00 | 370.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO260116C00280000 | 2024-02-16 2:59PM EDT | 280.00 | 297.65 | 325.00 | 334.00 | 0.00 | - | 1 | 1 | 62.38% |
| TMO260116C00300000 | 2023-12-05 10:30AM EDT | 300.00 | 229.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO260116C00330000 | 2024-05-01 3:00PM EDT | 330.00 | 280.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO260116C00340000 | 2024-01-08 11:31AM EDT | 340.00 | 235.00 | 246.00 | 253.90 | 0.00 | - | - | 1 | 38.33% |
| TMO260116C00380000 | 2023-12-13 11:46AM EDT | 380.00 | 171.50 | 203.10 | 212.80 | 0.00 | - | 3 | 3 | 31.32% |
| TMO260116C00400000 | 2024-02-08 1:08PM EDT | 400.00 | 192.00 | 235.00 | 244.00 | 0.00 | - | 4 | 5 | 53.63% |
| TMO260116C00410000 | 2023-11-27 11:26AM EDT | 410.00 | 145.75 | 171.00 | 181.00 | 0.00 | - | 1 | 1 | 25.88% |
| TMO260116C00420000 | 2024-01-31 4:38PM EDT | 420.00 | 174.20 | 200.40 | 208.90 | 0.00 | - | 2 | 2 | 44.54% |
| TMO260116C00430000 | 2023-10-26 10:48AM EDT | 430.00 | 102.00 | 129.20 | 136.20 | 0.00 | - | - | 0 | 0.00% |
| TMO260116C00440000 | 2023-12-19 11:57AM EDT | 440.00 | 150.10 | 162.10 | 169.60 | 0.00 | - | 1 | 0 | 31.85% |
| TMO260116C00450000 | 2023-11-10 11:12AM EDT | 450.00 | 84.38 | 112.00 | 120.90 | 0.00 | - | 2 | 2 | 0.00% |
| TMO260116C00460000 | 2023-11-02 3:20PM EDT | 460.00 | 85.68 | 113.30 | 119.40 | 0.00 | - | - | 1 | 10.53% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 470.00 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 9.09% |
| TMO260116C00480000 | 2023-12-27 2:09PM EDT | 480.00 | 129.10 | 137.00 | 142.50 | 0.00 | - | 1 | 0 | 31.14% |
| TMO260116C00490000 | 2024-03-06 1:46PM EDT | 490.00 | 166.25 | 152.00 | 159.90 | 0.00 | - | 1 | 0 | 40.40% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 500.00 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 40.49% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 510.00 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 12.42% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 520.00 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 39.67% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 530.00 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 36.76% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 540.00 | 121.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO260116C00550000 | 2024-04-22 3:47PM EDT | 550.00 | 95.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 560.00 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 35.33% |
| TMO260116C00570000 | 2024-05-03 2:23PM EDT | 570.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO260116C00580000 | 2024-05-07 10:04AM EDT | 580.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TMO260116C00590000 | 2024-05-07 10:04AM EDT | 590.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TMO260116C00600000 | 2024-04-29 3:19PM EDT | 600.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO260116C00610000 | 2024-04-29 3:19PM EDT | 610.00 | 80.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO260116C00620000 | 2024-03-20 11:58AM EDT | 620.00 | 77.50 | 57.90 | 64.90 | 0.00 | - | 1 | 6 | 27.27% |
| TMO260116C00630000 | 2024-01-25 3:46PM EDT | 630.00 | 57.35 | 64.00 | 67.60 | 0.00 | - | 13 | 1 | 29.32% |
| TMO260116C00640000 | 2024-01-31 4:21PM EDT | 640.00 | 52.50 | 65.60 | 71.40 | 0.00 | - | 1 | 6 | 31.70% |
| TMO260116C00650000 | 2024-04-23 1:36PM EDT | 650.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TMO260116C00660000 | 2024-04-09 1:18PM EDT | 660.00 | 65.00 | 52.80 | 60.00 | 0.00 | - | 1 | 4 | 29.96% |
| TMO260116C00670000 | 2024-03-18 9:36AM EDT | 670.00 | 61.11 | 41.20 | 48.90 | 0.00 | - | 1 | 16 | 27.16% |
| TMO260116C00680000 | 2023-11-13 3:36PM EDT | 680.00 | 16.50 | 29.50 | 35.30 | 0.00 | - | 1 | 1 | 23.31% |
| TMO260116C00690000 | 2023-12-20 11:30AM EDT | 690.00 | 37.30 | 41.00 | 44.90 | 0.00 | - | - | 4 | 27.60% |
| TMO260116C00700000 | 2024-04-22 1:38PM EDT | 700.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO260116C00710000 | 2024-04-29 9:35AM EDT | 710.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO260116C00720000 | 2023-11-28 4:48PM EDT | 720.00 | 19.35 | 26.80 | 33.80 | 0.00 | - | 1 | 1 | 26.06% |
| TMO260116C00740000 | 2024-03-26 11:40AM EDT | 740.00 | 31.93 | 31.30 | 35.00 | 0.00 | - | 10 | 15 | 28.02% |
| TMO260116C00760000 | 2024-04-10 10:50AM EDT | 760.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO260116C00780000 | 2024-05-03 12:35PM EDT | 780.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TMO260116C00800000 | 2024-03-25 2:01PM EDT | 800.00 | 19.55 | 20.60 | 24.20 | 0.00 | - | 1 | 5 | 27.68% |
| TMO260116C00820000 | 2024-05-07 2:19PM EDT | 820.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TMO260116C00880000 | 2024-05-09 12:21PM EDT | 880.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116P00220000 | 2024-04-16 2:48PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO260116P00230000 | 2024-04-12 3:13PM EDT | 230.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO260116P00240000 | 2024-05-07 1:48PM EDT | 240.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO260116P00250000 | 2024-05-01 2:38PM EDT | 250.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO260116P00260000 | 2024-05-01 2:22PM EDT | 260.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO260116P00270000 | 2024-04-16 3:09PM EDT | 270.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMO260116P00280000 | 2024-04-16 2:46PM EDT | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TMO260116P00290000 | 2024-05-08 2:27PM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO260116P00300000 | 2024-05-09 3:12PM EDT | 300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO260116P00310000 | 2024-05-09 3:12PM EDT | 310.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO260116P00320000 | 2024-04-25 3:41PM EDT | 320.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO260116P00330000 | 2024-04-18 9:30AM EDT | 330.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO260116P00340000 | 2024-05-06 2:52PM EDT | 340.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO260116P00350000 | 2024-04-23 11:08AM EDT | 350.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO260116P00360000 | 2024-04-16 10:37AM EDT | 360.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMO260116P00370000 | 2024-04-23 11:08AM EDT | 370.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO260116P00380000 | 2024-02-21 11:51AM EDT | 380.00 | 12.10 | 4.60 | 8.90 | 0.00 | - | 1 | 6 | 26.72% |
| TMO260116P00390000 | 2024-02-20 4:44PM EDT | 390.00 | 13.20 | 6.00 | 12.80 | 0.00 | - | 13 | 11 | 28.45% |
| TMO260116P00400000 | 2024-04-18 1:38PM EDT | 400.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO260116P00410000 | 2024-03-27 10:53AM EDT | 410.00 | 11.40 | 11.30 | 13.20 | 0.00 | - | 1 | 3 | 26.02% |
| TMO260116P00420000 | 2024-04-23 3:02PM EDT | 420.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO260116P00430000 | 2024-01-30 11:35AM EDT | 430.00 | 19.61 | 15.10 | 16.60 | 0.00 | - | 1 | 11 | 25.45% |
| TMO260116P00440000 | 2024-04-25 1:39PM EDT | 440.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO260116P00450000 | 2024-05-07 10:21AM EDT | 450.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO260116P00460000 | 2024-04-25 12:44PM EDT | 460.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO260116P00470000 | 2024-05-08 12:23PM EDT | 470.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO260116P00480000 | 2024-04-25 11:14AM EDT | 480.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO260116P00490000 | 2024-04-25 11:13AM EDT | 490.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO260116P00500000 | 2024-04-25 11:12AM EDT | 500.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO260116P00510000 | 2024-04-25 11:14AM EDT | 510.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO260116P00520000 | 2024-05-03 12:35PM EDT | 520.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TMO260116P00530000 | 2024-04-25 11:12AM EDT | 530.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO260116P00540000 | 2024-04-25 11:13AM EDT | 540.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO260116P00550000 | 2024-04-25 11:13AM EDT | 550.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO260116P00560000 | 2024-04-25 11:12AM EDT | 560.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TMO260116P00570000 | 2024-04-25 11:14AM EDT | 570.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 580.00 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 20.04% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 590.00 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 19.57% |
| TMO260116P00600000 | 2024-03-08 12:43PM EDT | 600.00 | 56.82 | 62.70 | 69.90 | 0.00 | - | 3 | 10 | 19.12% |
| TMO260116P00610000 | 2024-03-20 9:54AM EDT | 610.00 | 68.40 | 87.20 | 92.90 | 0.00 | - | - | 28 | 24.73% |
| TMO260116P00640000 | 2024-03-13 3:27PM EDT | 640.00 | 78.77 | 94.10 | 102.00 | 0.00 | - | - | 1 | 21.13% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 650.00 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 16.85% |
| TMO260116P00760000 | 2024-03-28 11:56AM EDT | 760.00 | 181.00 | 181.00 | 191.00 | 0.00 | - | 4 | 0 | 17.91% |
© 2024 Yahoo. Todos os direitos reservados.