$559.65
-2.06-0.37%
近くで: -
$557.89
-1.76-0.31%
時間外: 5:51 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 Price-
Change
-
Bid337.7
Ask342
volume0
Intrest0
Strike
220
220
Last Price0.81Sep 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest98
Last Price-
Change
-
Bid327.7
Ask332
volume0
Intrest0
Strike
230
230
Last Price0.68Nov 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid317.9
Ask321.9
volume0
Intrest0
Strike
240
240
Last Price0.63Nov 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price312.87Jan 17, 2025
Change
30.5310.81%
Bid307.7
Ask312
volume1
Intrest12
Strike
250
250
Last Price0.33Sep 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest797
Last Price302.5Jan 17, 2025
Change
2.050.68%
Bid297.7
Ask302
volume1
Intrest4
Strike
260
260
Last Price0.32Jul 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Last Price284Jan 24, 2024
Change
00%
Bid287.7
Ask292
volume0
Intrest5
Strike
270
270
Last Price0.78Aug 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Last Price-
Change
-
Bid277.7
Ask282
volume0
Intrest1
Strike
280
280
Last Price0.05Sep 09, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest42
Last Price-
Change
-
Bid267.7
Ask272
volume0
Intrest1
Strike
290
290
Last Price0.06Aug 16, 2024
Change
00%
Bid-
Ask3
volume0
Intrest16
Last Price256.3Jan 16, 2025
Change
00%
Bid257.7
Ask262
volume0
Intrest7
Strike
300
300
Last Price0.05Jun 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest38
Last Price-
Change
-
Bid247.7
Ask251.8
volume0
Intrest0
Strike
310
310
Last Price0.33Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Last Price-
Change
-
Bid237.7
Ask242
volume0
Intrest0
Strike
320
320
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest96
Last Price-
Change
-
Bid227.7
Ask232
volume0
Intrest0
Strike
330
330
Last Price0.47Sep 06, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest72
Last Price-
Change
-
Bid217.7
Ask222
volume0
Intrest2
Strike
340
340
Last Price2.37Sep 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest114
Last Price-
Change
-
Bid207.7
Ask212
volume0
Intrest1
Strike
350
350
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest44
Last Price202.17Jan 17, 2025
Change
4.32.17%
Bid197.7
Ask202
volume1
Intrest1
Strike
360
360
Last Price0.65Aug 20, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest175
Last Price192.2Jan 17, 2025
Change
4.142.2%
Bid187.7
Ask192
volume1
Intrest2
Strike
370
370
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest244
Last Price173.3Jan 14, 2025
Change
00%
Bid177.7
Ask182
volume0
Intrest2
Strike
380
380
Last Price0.25Oct 17, 2024
Change
00%
Bid-
Ask3.6
volume0
Intrest137
Last Price141.9Dec 04, 2024
Change
00%
Bid167.7
Ask172
volume0
Intrest1
Strike
390
390
Last Price0.9Dec 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest117
Last Price163.6Jan 17, 2025
Change
4.62.89%
Bid157.7
Ask162
volume1
Intrest11
Strike
400
400
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest151
Last Price153.62Jan 17, 2025
Change
8.595.92%
Bid147.7
Ask152
volume1
Intrest2
Strike
410
410
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest60
Last Price119.03Dec 11, 2024
Change
00%
Bid137.7
Ask142
volume0
Intrest8
Strike
420
420
Last Price0.26Jan 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest522
Last Price123Jan 14, 2025
Change
00%
Bid127.7
Ask132
volume0
Intrest6
Strike
430
430
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest353
Last Price80.43Dec 20, 2024
Change
00%
Bid117.7
Ask121.9
volume0
Intrest52
Strike
440
440
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest167
Last Price112.8Jan 17, 2025
Change
3.83.49%
Bid107.7
Ask112
volume3
Intrest24
Strike
450
450
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest258
Last Price65.74Jan 02, 2025
Change
00%
Bid97.7
Ask102
volume0
Intrest24
Strike
460
460
Last Price0.11Jan 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest244
Last Price-
Change
-
Bid92.7
Ask97
volume0
Intrest0
Strike
465
465
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price58.25Dec 26, 2024
Change
00%
Bid87.7
Ask92
volume0
Intrest29
Strike
470
470
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest215
Last Price-
Change
-
Bid82.7
Ask87
volume0
Intrest0
Strike
475
475
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest67
Last Price82.37Jan 17, 2025
Change
9.6713.3%
Bid77.8
Ask82
volume6
Intrest57
Strike
480
480
Last Price0.83Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1818
Last Price-
Change
-
Bid72.7
Ask77
volume0
Intrest0
Strike
485
485
Last Price0.55Jan 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest32
Last Price66.67Jan 13, 2025
Change
00%
Bid67.1
Ask72
volume0
Intrest62
Strike
490
490
Last Price0.11Jan 17, 2025
Change
0.06120%
Bid-
Ask0.2
volume1
Intrest775
Last Price-
Change
-
Bid61.8
Ask67
volume0
Intrest0
Strike
495
495
Last Price0.75Jan 03, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest137
Last Price61.5Jan 17, 2025
Change
1.953.07%
Bid56.8
Ask62
volume3
Intrest47
Strike
500
500
Last Price0.13Jan 17, 2025
Change
0.08160%
Bid-
Ask0.15
volume1
Intrest685
Last Price-
Change
-
Bid51.8
Ask57
volume0
Intrest0
Strike
505
505
Last Price2.62Jan 02, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest21
Last Price18Dec 31, 2024
Change
00%
Bid49.3
Ask54.5
volume0
Intrest2
Strike
507.5
507.5
Last Price4.1Dec 26, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price52.06Jan 17, 2025
Change
2.184.37%
Bid48.1
Ask52
volume1
Intrest121
Strike
510
510
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest611
Last Price34.6Jan 10, 2025
Change
00%
Bid44.4
Ask49.5
volume0
Intrest2
Strike
512.5
512.5
Last Price1.35Jan 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid41.8
Ask47
volume0
Intrest0
Strike
515
515
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest9
Last Price14.5Jan 02, 2025
Change
00%
Bid39.5
Ask44.4
volume0
Intrest1
Strike
517.5
517.5
Last Price1.6Jan 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price42.92Jan 17, 2025
Change
10.6733.09%
Bid38.1
Ask42
volume1
Intrest223
Strike
520
520
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1097
Last Price40.5Jan 17, 2025
Change
29.75276.74%
Bid35.4
Ask39.5
volume17
Intrest18
Strike
522.5
522.5
Last Price0.65Jan 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Last Price38.5Jan 16, 2025
Change
00%
Bid31.8
Ask37
volume0
Intrest2
Strike
525
525
Last Price0.41Jan 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest521
Last Price35.2Jan 13, 2025
Change
00%
Bid29.3
Ask34.5
volume0
Intrest3
Strike
527.5
527.5
Last Price0.98Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price33.2Jan 17, 2025
Change
3.0310.04%
Bid28.1
Ask31.8
volume18
Intrest305
Strike
530
530
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest785
Last Price15.4Jan 06, 2025
Change
00%
Bid24.2
Ask29.4
volume0
Intrest5
Strike
532.5
532.5
Last Price0.15Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Last Price25.28Jan 17, 2025
Change
1.324.96%
Bid22.4
Ask27
volume83
Intrest113
Strike
535
535
Last Price0.2Jan 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest210
Last Price22.99Jan 17, 2025
Change
0.431.84%
Bid19.8
Ask24.5
volume1
Intrest5
Strike
537.5
537.5
Last Price0.65Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1675
Last Price21.11Jan 17, 2025
Change
0.110.52%
Bid16.8
Ask21.9
volume166
Intrest497
Strike
540
540
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.15
volume1
Intrest692
Last Price19.28Jan 15, 2025
Change
00%
Bid16.2
Ask19.5
volume0
Intrest16
Strike
542.5
542.5
Last Price0.15Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest24
Last Price16.55Jan 17, 2025
Change
6.6567.17%
Bid12.8
Ask17
volume2
Intrest100
Strike
545
545
Last Price0.18Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest831
Last Price11.89Jan 17, 2025
Change
0.898.09%
Bid8.6
Ask11.1
volume20
Intrest287
Strike
550
550
Last Price0.03Jan 17, 2025
Change
0.1785%
Bid-
Ask0.05
volume71
Intrest1234
Last Price6Jan 17, 2025
Change
2.466.67%
Bid2.55
Ask6.9
volume20
Intrest202
Strike
555
555
Last Price0.1Jan 17, 2025
Change
7.3398.65%
Bid-
Ask0.45
volume503
Intrest525
Last Price0.77Jan 17, 2025
Change
2.4976.38%
Bid-
Ask1.65
volume117
Intrest1087
Strike
560
560
Last Price0.05Jan 17, 2025
Change
2.297.78%
Bid-
Ask3.1
volume37
Intrest188
Last Price0.1Jan 17, 2025
Change
1.2492.54%
Bid-
Ask0.05
volume13
Intrest81
Strike
565
565
Last Price4.02Jan 17, 2025
Change
1.6629.23%
Bid3
Ask6.8
volume7
Intrest9
Last Price0.01Jan 17, 2025
Change
0.1995%
Bid-
Ask0.2
volume122
Intrest333
Strike
570
570
Last Price9Jan 17, 2025
Change
1.312.62%
Bid8
Ask11.6
volume4
Intrest229
Last Price0.03Jan 17, 2025
Change
0.0770%
Bid-
Ask2.55
volume1
Intrest15
Strike
575
575
Last Price35.6Jan 06, 2025
Change
00%
Bid13
Ask16.2
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask0.5
volume6
Intrest1164
Strike
580
580
Last Price20.3Jan 16, 2025
Change
00%
Bid18
Ask21.6
volume0
Intrest28
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest988
Strike
585
585
Last Price35.19Jan 07, 2025
Change
00%
Bid23
Ask27.7
volume0
Intrest0
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest131
Strike
590
590
Last Price32Jan 16, 2025
Change
00%
Bid28
Ask33.2
volume0
Intrest21
Last Price0.32Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
595
595
Last Price-
Change
-
Bid33
Ask38.2
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume10
Intrest898
Strike
600
600
Last Price42.6Jan 16, 2025
Change
00%
Bid38
Ask41.9
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid43
Ask48.2
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest282
Strike
610
610
Last Price47.9Jan 17, 2025
Change
4.78.94%
Bid48
Ask52.2
volume1
Intrest6
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid53
Ask58.2
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest443
Strike
620
620
Last Price62.6Jan 16, 2025
Change
00%
Bid58
Ask63.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid63
Ask68.2
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest135
Strike
630
630
Last Price72.6Jan 16, 2025
Change
00%
Bid68
Ask73.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid73
Ask78.2
volume0
Intrest0
Last Price0.13Jan 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest613
Strike
640
640
Last Price94.21Jan 08, 2025
Change
00%
Bid78
Ask82.3
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1239
Strike
650
650
Last Price61Oct 21, 2024
Change
00%
Bid88
Ask92.3
volume0
Intrest0
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest406
Strike
660
660
Last Price59.7Sep 03, 2024
Change
00%
Bid98
Ask102.3
volume0
Intrest0
Last Price1.5Jan 10, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest136
Strike
670
670
Last Price-
Change
-
Bid108
Ask112.3
volume0
Intrest0
Last Price1.31Dec 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest86
Strike
680
680
Last Price-
Change
-
Bid118
Ask122.3
volume0
Intrest0
Last Price2.4Dec 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest150
Strike
690
690
Last Price135.44Jan 29, 2024
Change
00%
Bid128
Ask132.3
volume0
Intrest0
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest453
Strike
700
700
Last Price164Jul 02, 2024
Change
00%
Bid138
Ask142.3
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest97
Strike
710
710
Last Price-
Change
-
Bid148
Ask153.2
volume0
Intrest0
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest423
Strike
720
720
Last Price-
Change
-
Bid158
Ask163.2
volume0
Intrest0
Last Price0.1Dec 30, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest121
Strike
740
740
Last Price-
Change
-
Bid178
Ask182.3
volume0
Intrest0
Last Price0.07Oct 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest62
Strike
760
760
Last Price-
Change
-
Bid198
Ask202.3
volume0
Intrest0
Last Price0.4Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest75
Strike
780
780
Last Price-
Change
-
Bid218
Ask223.2
volume0
Intrest0
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest58
Strike
800
800
Last Price-
Change
-
Bid238
Ask242.3
volume0
Intrest0
Last Price0.35Aug 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Strike
820
820
Last Price-
Change
-
Bid258
Ask262.3
volume0
Intrest0
Last Price0.3Sep 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
840
840
Last Price-
Change
-
Bid278
Ask283.2
volume0
Intrest0
Last Price0.25Aug 16, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest25
Strike
860
860
Last Price-
Change
-
Bid298
Ask302.3
volume0
Intrest0
Last Price0.26Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest268
Strike
880
880
Last Price-
Change
-
Bid318
Ask322.3
volume0
Intrest0
Last Price0.05Oct 28, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest86
Strike
900
900
Last Price-
Change
-
Bid338
Ask342.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved