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
79,26 +0,27 (+0,34%) OURO
2.340,30 +18,00 (+0,78%) Bitcoin USD
62.532,06 +923,77 (+1,50%)
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 comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00520000 | 2024-05-06 12:55PM EDT | 520.00 | 55.15 | 54.10 | 61.90 | 0.00 | - | 5 | 0 | 59.96% |
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 44.20 | 51.70 | 0.00 | - | - | 1 | 114.72% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 34.20 | 41.80 | 0.00 | - | - | 2 | 98.58% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 24.30 | 31.90 | 0.00 | - | 2 | 3 | 81.76% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 14.30 | 21.30 | 0.00 | - | 1 | 4 | 58.59% |
| TMO240510C00565000 | 2024-05-07 3:43PM EDT | 565.00 | 8.70 | 10.20 | 15.50 | 0.00 | - | 2 | 11 | 43.14% |
| TMO240510C00567500 | 2024-04-30 3:49PM EDT | 567.50 | 10.40 | 7.80 | 12.90 | 0.00 | - | 17 | 13 | 37.68% |
| TMO240510C00570000 | 2024-05-08 2:08PM EDT | 570.00 | 6.60 | 7.20 | 10.10 | 0.00 | - | 11 | 15 | 30.69% |
| TMO240510C00572500 | 2024-05-09 10:28AM EDT | 572.50 | 4.30 | 5.50 | 7.00 | +0.10 | +2.38% | 2 | 35 | 21.56% |
| TMO240510C00575000 | 2024-05-09 2:20PM EDT | 575.00 | 3.30 | 4.10 | 4.70 | +0.20 | +6.45% | 11 | 16 | 17.69% |
| TMO240510C00577500 | 2024-05-09 3:59PM EDT | 577.50 | 2.85 | 2.40 | 3.10 | +0.85 | +42.50% | 6 | 11 | 16.88% |
| TMO240510C00580000 | 2024-05-09 3:50PM EDT | 580.00 | 1.70 | 1.30 | 1.85 | +0.50 | +41.67% | 19 | 76 | 16.15% |
| TMO240510C00582500 | 2024-05-09 3:23PM EDT | 582.50 | 0.62 | 0.65 | 1.10 | -0.13 | -17.33% | 15 | 30 | 16.43% |
| TMO240510C00585000 | 2024-05-07 3:43PM EDT | 585.00 | 0.43 | 0.30 | 0.55 | 0.00 | - | 14 | 22 | 16.04% |
| TMO240510C00587500 | 2024-05-09 3:55PM EDT | 587.50 | 0.25 | 0.10 | 0.35 | +0.05 | +25.00% | 18 | 120 | 17.26% |
| TMO240510C00590000 | 2024-05-09 3:51PM EDT | 590.00 | 0.15 | 0.05 | 0.25 | -0.07 | -31.82% | 1 | 32 | 18.85% |
| TMO240510C00595000 | 2024-05-09 10:55AM EDT | 595.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 1 | 179 | 23.54% |
| TMO240510C00600000 | 2024-05-06 9:50AM EDT | 600.00 | 0.17 | 0.00 | 3.50 | 0.00 | - | 8 | 65 | 64.73% |
| TMO240510C00605000 | 2024-05-03 12:15PM EDT | 605.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 56 | 58.89% |
| TMO240510C00610000 | 2024-05-02 11:31AM EDT | 610.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 58.40% |
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 2.60 | 0.00 | - | 2 | 10 | 70.68% |
| TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 91.28% |
| TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 2.60 | 0.00 | - | - | 1 | 93.36% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00460000 | 2024-04-12 1:09PM EDT | 460.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 202.59% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 187.16% |
| TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 171.88% |
| TMO240510P00485000 | 2024-05-06 10:05AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 84.38% |
| TMO240510P00495000 | 2024-05-06 10:05AM EDT | 495.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 75.78% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 4 | 6 | 138.28% |
| TMO240510P00505000 | 2024-05-06 10:05AM EDT | 505.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 66.41% |
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 3.90 | 0.00 | - | 2 | 45 | 123.49% |
| TMO240510P00515000 | 2024-05-06 10:05AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 57.81% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 15 | 46 | 98.24% |
| TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.00 | 3.90 | 0.00 | - | - | 2 | 101.20% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 2 | 10 | 84.28% |
| TMO240510P00535000 | 2024-05-09 2:05PM EDT | 535.00 | 0.11 | 0.00 | 1.20 | -0.04 | -26.67% | 2 | 23 | 64.65% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.00 | 3.90 | 0.00 | - | 4 | 11 | 78.59% |
| TMO240510P00545000 | 2024-05-02 3:59PM EDT | 545.00 | 0.51 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 70.90% |
| TMO240510P00550000 | 2024-05-08 3:34PM EDT | 550.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 5 | 215 | 55.69% |
| TMO240510P00555000 | 2024-05-07 9:36AM EDT | 555.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 1 | 11 | 61.15% |
| TMO240510P00560000 | 2024-05-09 2:34PM EDT | 560.00 | 0.05 | 0.00 | 0.10 | -0.43 | -89.58% | 1 | 120 | 22.27% |
| TMO240510P00562500 | 2024-05-09 1:33PM EDT | 562.50 | 0.25 | 0.00 | 1.20 | -0.15 | -37.50% | 3 | 27 | 35.72% |
| TMO240510P00565000 | 2024-05-08 2:21PM EDT | 565.00 | 0.56 | 0.05 | 4.00 | 0.00 | - | 1 | 13 | 53.52% |
| TMO240510P00567500 | 2024-05-09 10:51AM EDT | 567.50 | 0.35 | 0.05 | 0.30 | -0.80 | -69.57% | 1 | 18 | 17.99% |
| TMO240510P00570000 | 2024-05-09 1:48PM EDT | 570.00 | 0.40 | 0.15 | 0.45 | -1.45 | -78.38% | 1 | 31 | 16.48% |
| TMO240510P00572500 | 2024-05-06 11:01AM EDT | 572.50 | 3.90 | 0.40 | 0.75 | 0.00 | - | 4 | 137 | 15.41% |
| TMO240510P00575000 | 2024-05-09 10:45AM EDT | 575.00 | 2.17 | 0.90 | 1.30 | -1.23 | -36.18% | 2 | 20 | 14.66% |
| TMO240510P00577500 | 2024-05-09 2:52PM EDT | 577.50 | 2.20 | 1.75 | 2.25 | -2.90 | -56.86% | 22 | 9 | 14.42% |
| TMO240510P00580000 | 2024-05-03 12:47PM EDT | 580.00 | 8.10 | 3.10 | 3.60 | 0.00 | - | 5 | 90 | 14.19% |
| TMO240510P00582500 | 2024-05-02 2:08PM EDT | 582.50 | 12.30 | 4.70 | 5.60 | 0.00 | - | - | 4 | 15.92% |
| TMO240510P00590000 | 2024-05-09 2:02PM EDT | 590.00 | 13.85 | 9.90 | 15.20 | -1.55 | -10.06% | 9 | 9 | 44.70% |
© 2024 Yahoo. Todos os direitos reservados.