$403.13
-7.65-1.86%
近くで: -
$403.13
0.000.00%
時間外: 4:00 PM EDT
Comments
Loading...
Thermo Fisher Scientific (NYSE:TMO) 株価情報, オプションチェーン
オプションチェーンは、Thermo Fisher Scientificの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Thermo Fisher Scientificの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price116.39Apr 29, 2025
Change
00%
Bid89.5
Ask96.3
volume0
Intrest8
Strike
310
310
Last Price1.36May 09, 2025
Change
0.93216.28%
Bid-
Ask1.05
volume1
Intrest3
Last Price111.43Apr 29, 2025
Change
00%
Bid84.3
Ask91.3
volume0
Intrest8
Strike
315
315
Last Price1.6May 09, 2025
Change
0.95146.15%
Bid-
Ask1.05
volume1
Intrest1
Last Price-
Change
-
Bid79.9
Ask86.3
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid74.5
Ask81.3
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid69.9
Ask76.3
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid64.9
Ask71.3
volume0
Intrest0
Strike
335
335
Last Price0.87May 07, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest1
Last Price-
Change
-
Bid59.7
Ask65.5
volume0
Intrest0
Strike
340
340
Last Price1.43May 09, 2025
Change
1.02248.78%
Bid-
Ask1.05
volume1
Intrest1
Last Price79.29Apr 29, 2025
Change
00%
Bid54.3
Ask61.3
volume0
Intrest8
Strike
345
345
Last Price1.6May 09, 2025
Change
1.08207.69%
Bid-
Ask1.05
volume1
Intrest1
Last Price74.33Apr 29, 2025
Change
00%
Bid50.2
Ask56.3
volume0
Intrest8
Strike
350
350
Last Price0.61May 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest50
Last Price78.4Apr 17, 2025
Change
00%
Bid45.1
Ask51.3
volume0
Intrest0
Strike
355
355
Last Price0.79May 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price83.3Apr 07, 2025
Change
00%
Bid40.1
Ask46.3
volume0
Intrest1
Strike
360
360
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid37.7
Ask44
volume0
Intrest0
Strike
362.5
362.5
Last Price0.24May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid33.8
Ask41.9
volume0
Intrest0
Strike
365
365
Last Price0.32May 05, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid31.4
Ask39
volume0
Intrest0
Strike
367.5
367.5
Last Price0.59May 05, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Last Price-
Change
-
Bid30
Ask36.9
volume0
Intrest0
Strike
370
370
Last Price0.3May 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest50
Last Price-
Change
-
Bid27.3
Ask34
volume0
Intrest0
Strike
372.5
372.5
Last Price0.4Apr 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price60.8Apr 17, 2025
Change
00%
Bid24.9
Ask31.3
volume0
Intrest1
Strike
375
375
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Last Price-
Change
-
Bid22.1
Ask28.6
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask26.2
volume0
Intrest0
Strike
380
380
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price29.4May 07, 2025
Change
00%
Bid17.1
Ask23.8
volume0
Intrest1
Strike
382.5
382.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price52.1Apr 17, 2025
Change
00%
Bid14.6
Ask21.2
volume0
Intrest1
Strike
385
385
Last Price0.32May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid11.8
Ask18.8
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid11.4
Ask16.2
volume0
Intrest0
Strike
390
390
Last Price0.05May 09, 2025
Change
0.4189.13%
Bid-
Ask4.3
volume4
Intrest90
Last Price-
Change
-
Bid7.5
Ask13.7
volume0
Intrest0
Strike
392.5
392.5
Last Price0.95May 06, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest14
Last Price-
Change
-
Bid4.8
Ask11.3
volume0
Intrest0
Strike
395
395
Last Price0.05May 09, 2025
Change
0.2583.33%
Bid-
Ask1.85
volume12
Intrest20
Last Price-
Change
-
Bid2.45
Ask8.8
volume0
Intrest0
Strike
397.5
397.5
Last Price0.81May 09, 2025
Change
1.4964.78%
Bid-
Ask0.45
volume1
Intrest156
Last Price12.73May 07, 2025
Change
00%
Bid0.2
Ask6.3
volume0
Intrest10
Strike
400
400
Last Price0.05May 09, 2025
Change
1.6196.99%
Bid-
Ask0.05
volume6
Intrest371
Last Price8.6May 07, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest65
Strike
402.5
402.5
Last Price0.98May 09, 2025
Change
1.6262.31%
Bid-
Ask1.8
volume14
Intrest36
Last Price7.6May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest28
Strike
405
405
Last Price3.08May 09, 2025
Change
1.4892.5%
Bid0.65
Ask4.6
volume22
Intrest47
Last Price0.25May 09, 2025
Change
5.5595.69%
Bid-
Ask0.7
volume16
Intrest20
Strike
407.5
407.5
Last Price1.5May 09, 2025
Change
0.834.78%
Bid1.15
Ask8.7
volume8
Intrest63
Last Price0.03May 09, 2025
Change
3.5799.17%
Bid-
Ask1
volume18
Intrest111
Strike
410
410
Last Price5.95May 09, 2025
Change
2.6580.3%
Bid5.8
Ask10.6
volume60
Intrest145
Last Price0.05May 09, 2025
Change
3.3598.53%
Bid-
Ask0.85
volume3
Intrest43
Strike
412.5
412.5
Last Price7.95May 09, 2025
Change
3.6584.88%
Bid6
Ask11.9
volume1
Intrest116
Last Price0.15May 09, 2025
Change
1.8592.5%
Bid-
Ask0.8
volume1
Intrest62
Strike
415
415
Last Price9.5May 09, 2025
Change
3.763.79%
Bid8.4
Ask14.5
volume6
Intrest72
Last Price1.25May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Strike
417.5
417.5
Last Price9.63May 08, 2025
Change
00%
Bid11.2
Ask16.7
volume0
Intrest9
Last Price0.15May 09, 2025
Change
1.0987.9%
Bid-
Ask0.3
volume15
Intrest42
Strike
420
420
Last Price14.2May 09, 2025
Change
3.7836.28%
Bid13.7
Ask20.4
volume4
Intrest29
Last Price0.28May 09, 2025
Change
0.668.18%
Bid-
Ask0.8
volume10
Intrest15
Strike
422.5
422.5
Last Price16.36May 09, 2025
Change
10.76192.14%
Bid16.2
Ask22.9
volume1
Intrest16
Last Price0.01May 09, 2025
Change
0.5998.33%
Bid-
Ask0.1
volume2
Intrest45
Strike
425
425
Last Price19.88May 09, 2025
Change
2.0211.31%
Bid18.8
Ask25.4
volume1
Intrest29
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest157
Strike
427.5
427.5
Last Price8.7May 05, 2025
Change
00%
Bid21.2
Ask27.7
volume0
Intrest17
Last Price0.03May 09, 2025
Change
0.4794%
Bid-
Ask1.4
volume10
Intrest51
Strike
430
430
Last Price17.52May 08, 2025
Change
00%
Bid23.7
Ask31
volume0
Intrest48
Last Price0.35May 06, 2025
Change
00%
Bid-
Ask2
volume0
Intrest13
Strike
432.5
432.5
Last Price12.1Apr 30, 2025
Change
00%
Bid26.2
Ask33.2
volume0
Intrest10
Last Price0.5May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest139
Strike
435
435
Last Price14.05Apr 30, 2025
Change
00%
Bid28.7
Ask36.5
volume0
Intrest3
Last Price0.39May 06, 2025
Change
00%
Bid-
Ask3
volume0
Intrest12
Strike
437.5
437.5
Last Price15.3Apr 30, 2025
Change
00%
Bid31.2
Ask39
volume0
Intrest0
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest66
Strike
440
440
Last Price28.55May 08, 2025
Change
00%
Bid33.7
Ask41.5
volume0
Intrest7
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Strike
442.5
442.5
Last Price-
Change
-
Bid36.2
Ask44
volume0
Intrest0
Last Price0.3May 09, 2025
Change
0.562.5%
Bid-
Ask1.05
volume2
Intrest12
Strike
445
445
Last Price22.79May 01, 2025
Change
00%
Bid38.7
Ask46.5
volume0
Intrest0
Last Price1.75Apr 28, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Strike
447.5
447.5
Last Price-
Change
-
Bid41.2
Ask49
volume0
Intrest0
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest48
Strike
450
450
Last Price26.2May 02, 2025
Change
00%
Bid43.7
Ask51.5
volume0
Intrest1
Last Price0.24May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
452.5
452.5
Last Price28.4Apr 24, 2025
Change
00%
Bid46.2
Ask54
volume0
Intrest1
Last Price0.6May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
455
455
Last Price33.8Apr 07, 2025
Change
00%
Bid48.7
Ask56.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid51.2
Ask59
volume0
Intrest0
Last Price0.52Apr 30, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest7
Strike
460
460
Last Price37.5Apr 17, 2025
Change
00%
Bid53.7
Ask61.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid56.2
Ask64
volume0
Intrest0
Last Price1.45May 09, 2025
Change
1.381971.43%
Bid-
Ask0.85
volume1
Intrest2
Strike
465
465
Last Price-
Change
-
Bid58.7
Ask66.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid61.2
Ask69
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
470
470
Last Price47.92Apr 09, 2025
Change
00%
Bid63.7
Ask71.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid66.2
Ask74
volume0
Intrest0
Last Price2.42Apr 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
475
475
Last Price-
Change
-
Bid68.7
Ask76.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid71.2
Ask79
volume0
Intrest0
Last Price2.6Apr 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
480
480
Last Price57May 01, 2025
Change
00%
Bid73.7
Ask81.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid76.2
Ask84
volume0
Intrest0
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
485
485
Last Price24.45Apr 03, 2025
Change
00%
Bid78.7
Ask86.5
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest3
Strike
490
490
Last Price66Apr 24, 2025
Change
00%
Bid83.7
Ask91.5
volume0
Intrest0
Last Price2.3Apr 16, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Strike
495
495
Last Price49Apr 04, 2025
Change
00%
Bid88.7
Ask96.5
volume0
Intrest0
Last Price0.6Apr 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
500
500
Last Price43.67Apr 23, 2025
Change
00%
Bid93.7
Ask101.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
505
505
Last Price85.8Apr 21, 2025
Change
00%
Bid98.7
Ask106.5
volume0
Intrest0
Last Price1.6Apr 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Strike
510
510
Last Price93.25Apr 10, 2025
Change
00%
Bid103.7
Ask111.5
volume0
Intrest0
Last Price1.4Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Strike
515
515
Last Price91.22May 02, 2025
Change
00%
Bid108.7
Ask116.5
volume0
Intrest0
Last Price1.9Apr 09, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest3
Strike
520
520
Last Price96.22May 02, 2025
Change
00%
Bid113.7
Ask121.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid118.7
Ask126.5
volume0
Intrest0
Last Price0.65Apr 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
530
530
Last Price99.1Apr 10, 2025
Change
00%
Bid123.7
Ask131.5
volume0
Intrest0
Last Price0.5Apr 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
535
535
Last Price-
Change
-
Bid128.7
Ask136.5
volume0
Intrest0
Last Price0.6Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid133.7
Ask141.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid138.7
Ask146.5
volume0
Intrest0
Last Price1.05Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
550
550
Last Price-
Change
-
Bid143.7
Ask151.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid148.7
Ask156.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid153.7
Ask161.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid163.7
Ask171.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid173.7
Ask181.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid183.7
Ask191.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid193.7
Ask201.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid203.7
Ask211.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid213.7
Ask221.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid223.7
Ask231.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid233.7
Ask241.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid243.7
Ask251.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid253.7
Ask261.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid263.7
Ask271.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid273.7
Ask281.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid283.7
Ask291.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid293.7
Ask301.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid303.7
Ask311.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid313.7
Ask321.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid323.7
Ask331.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid333.7
Ask341.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid343.7
Ask351.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid353.7
Ask361.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid363.7
Ask371.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved