Mercado fechará em 6 h 45 min

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
579,37+10,55 (+1,85%)
No fechamento: 04:00PM EDT
577,74 -1,63 (-0,28%)
Pré-Abertura: 08:55AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TMO240328C004800002024-03-21 2:11PM EDT480.00105.300.000.000.00--20.00%
TMO240328C005200002024-03-22 1:20PM EDT520.0061.480.000.000.00-550.00%
TMO240328C005300002024-03-04 12:17PM EDT530.0050.330.000.000.00-330.00%
TMO240328C005400002024-02-22 3:13PM EDT540.0028.8040.9049.000.00-66164.11%
TMO240328C005500002024-03-25 10:30AM EDT550.0026.850.000.000.00-2370.00%
TMO240328C005600002024-03-07 11:14AM EDT560.0038.360.000.000.00-110.00%
TMO240328C005675002024-03-26 2:08PM EDT567.504.310.000.000.00-110.00%
TMO240328C005700002024-03-21 9:48AM EDT570.0016.570.000.000.00-20220.00%
TMO240328C005725002024-03-27 2:20PM EDT572.504.800.000.000.00-70790.00%
TMO240328C005750002024-03-27 2:20PM EDT575.003.400.000.000.00-34460.00%
TMO240328C005775002024-03-27 2:05PM EDT577.502.900.000.000.00-6390.00%
TMO240328C005800002024-03-27 3:20PM EDT580.001.040.000.000.00-891210.78%
TMO240328C005825002024-03-27 2:20PM EDT582.500.700.000.000.00-26543.13%
TMO240328C005850002024-03-27 2:20PM EDT585.000.350.000.000.00-16256.25%
TMO240328C005875002024-03-27 3:20PM EDT587.500.250.000.000.00-6296.25%
TMO240328C005900002024-03-27 12:27PM EDT590.000.140.000.000.00-11066.25%
TMO240328C005925002024-03-22 10:11AM EDT592.503.500.000.000.00-12912.50%
TMO240328C005950002024-03-27 2:23PM EDT595.001.520.000.000.00-11812.50%
TMO240328C005975002024-03-27 2:23PM EDT597.501.120.000.000.00-55412.50%
TMO240328C006000002024-03-26 11:05AM EDT600.000.100.000.000.00-453812.50%
TMO240328C006050002024-03-22 1:10PM EDT605.000.250.000.000.00-14325.00%
TMO240328C006100002024-03-25 10:35AM EDT610.000.050.000.000.00-74325.00%
TMO240328C006150002024-03-14 11:00AM EDT615.000.950.000.000.00-2425.00%
TMO240328C006200002024-03-26 1:30PM EDT620.001.700.000.000.00-12525.00%
TMO240328C006250002024-03-13 1:39PM EDT625.001.100.000.000.00--1225.00%
TMO240328C006300002024-03-12 10:59AM EDT630.001.300.000.000.00-18918225.00%
TMO240328C006350002024-03-12 10:59AM EDT635.000.900.000.000.00--850.00%
TMO240328C006400002024-03-12 10:59AM EDT640.000.600.000.000.00-8950.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TMO240328P003900002024-02-28 2:26PM EDT390.000.050.000.000.00--550.00%
TMO240328P004000002024-02-28 2:26PM EDT400.000.050.000.000.00--550.00%
TMO240328P004100002024-03-04 2:04PM EDT410.000.050.000.000.00-1150.00%
TMO240328P004200002024-03-04 2:04PM EDT420.000.050.000.000.00-1150.00%
TMO240328P004300002024-02-22 1:07PM EDT430.002.250.003.900.00-11348.73%
TMO240328P004400002024-03-04 11:44AM EDT440.001.000.000.000.00-1350.00%
TMO240328P004500002024-03-18 10:27AM EDT450.000.050.000.000.00-1150.00%
TMO240328P004600002024-02-22 1:07PM EDT460.002.450.002.600.00-11260.11%
TMO240328P004700002024-02-26 12:57PM EDT470.002.180.004.300.00-26267.04%
TMO240328P004800002024-03-20 1:15PM EDT480.000.050.000.000.00-1750.00%
TMO240328P004850002024-03-20 1:16PM EDT485.000.050.000.000.00--250.00%
TMO240328P004900002024-03-22 12:35PM EDT490.000.050.000.000.00-101650.00%
TMO240328P005000002024-03-18 2:50PM EDT500.000.100.000.000.00-102050.00%
TMO240328P005100002024-03-25 1:02PM EDT510.000.600.000.000.00-2414750.00%
TMO240328P005200002024-03-07 11:14AM EDT520.000.850.000.000.00-11450.00%
TMO240328P005300002024-03-22 9:30AM EDT530.000.600.000.000.00-12325.00%
TMO240328P005400002024-03-22 9:30AM EDT540.000.900.000.000.00-11125.00%
TMO240328P005450002024-03-25 2:54PM EDT545.000.150.000.000.00-3325.00%
TMO240328P005500002024-03-20 1:25PM EDT550.000.750.000.000.00-1425.00%
TMO240328P005550002024-03-26 2:08PM EDT555.000.350.000.000.00-69912.50%
TMO240328P005575002024-03-26 11:38AM EDT557.500.350.000.000.00-114212.50%
TMO240328P005600002024-03-26 11:36AM EDT560.000.560.000.000.00-430312.50%
TMO240328P005625002024-03-27 11:12AM EDT562.500.400.000.000.00-27312.50%
TMO240328P005650002024-03-27 2:15PM EDT565.000.410.000.000.00-58412.50%
TMO240328P005675002024-03-27 2:23PM EDT567.500.650.000.000.00-162112.50%
TMO240328P005700002024-03-27 2:23PM EDT570.000.700.000.000.00-30836.25%
TMO240328P005725002024-03-27 2:20PM EDT572.501.650.000.000.00-33466.25%
TMO240328P005750002024-03-27 3:19PM EDT575.002.350.000.000.00-16823.13%
TMO240328P005775002024-03-27 3:59PM EDT577.501.650.000.000.00-11331.56%
TMO240328P005800002024-03-27 2:45PM EDT580.006.420.000.000.00-15350.00%
TMO240328P005825002024-03-26 1:49PM EDT582.5012.270.000.000.00-580.00%
TMO240328P005850002024-03-27 2:45PM EDT585.0010.720.000.000.00-10230.00%
TMO240328P005875002024-03-26 1:49PM EDT587.5017.120.000.000.00-740.00%
TMO240328P005900002024-03-26 3:00PM EDT590.0019.890.000.000.00-36110.00%
TMO240328P005925002024-03-21 12:42PM EDT592.509.600.000.000.00--20.00%
TMO240328P005950002024-03-21 11:01AM EDT595.0010.720.000.000.00--00.00%
TMO240328P006000002024-03-27 3:49PM EDT600.0023.570.000.000.00-110.00%
TMO240328P006050002024-03-15 2:36PM EDT605.0025.850.000.000.00-200.00%
TMO240328P006100002024-03-14 11:41AM EDT610.0026.650.000.000.00-100.00%
TMO240328P006150002024-03-13 12:18PM EDT615.0021.950.000.000.00--00.00%