Comments
Loading...
Thermo Fisher Scientific (NYSE:TMO) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Thermo Fisher Scientific à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Thermo Fisher Scientific..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price279.6Oct 24, 2025
Change
-0%
Bid275.9
Ask281.6
volume0
Intrest30
Strike
295
295
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price274.66Oct 24, 2025
Change
-0%
Bid270.9
Ask277
volume0
Intrest26
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price270.4Oct 24, 2025
Change
-0%
Bid265.9
Ask271.6
volume0
Intrest6
Strike
305
305
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price263.77Oct 24, 2025
Change
-0%
Bid260.9
Ask266.6
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price259.67Oct 24, 2025
Change
-0%
Bid255.9
Ask261.6
volume0
Intrest3
Strike
315
315
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price253.51Oct 24, 2025
Change
-0%
Bid251.5
Ask256.6
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price250.46Oct 24, 2025
Change
-0%
Bid245.9
Ask251.4
volume0
Intrest6
Strike
325
325
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price243.82Oct 24, 2025
Change
-0%
Bid240.9
Ask246.6
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price236.4Oct 23, 2025
Change
-0%
Bid234.7
Ask242
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price233.58Oct 24, 2025
Change
-0%
Bid230.9
Ask236.6
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price228.63Oct 24, 2025
Change
-0%
Bid224
Ask231.6
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price210.7Oct 22, 2025
Change
-0%
Bid221.1
Ask227
volume0
Intrest2
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price205.71Oct 22, 2025
Change
-0%
Bid216.1
Ask222
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid211.5
Ask217
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price208.68Oct 24, 2025
Change
-0%
Bid205.9
Ask211.6
volume0
Intrest1
Strike
365
365
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price181.19Oct 20, 2025
Change
-0%
Bid201.1
Ask207
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price191.3Oct 23, 2025
Change
-0%
Bid194.7
Ask202
volume0
Intrest0
Strike
375
375
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Last Price186.31Oct 23, 2025
Change
-0%
Bid191.1
Ask197
volume0
Intrest9
Strike
380
380
Last Price0.68Sep 29, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest3
Last Price166.5Oct 20, 2025
Change
-0%
Bid185.1
Ask192
volume0
Intrest1
Strike
385
385
Last Price0.94Sep 29, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid181.1
Ask186.9
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid176.1
Ask182
volume0
Intrest0
Strike
395
395
Last Price1.9Sep 25, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest2
Last Price141.13Oct 20, 2025
Change
-0%
Bid171.1
Ask177
volume0
Intrest9
Strike
400
400
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Last Price167.1Oct 23, 2025
Change
-0%
Bid166.1
Ask172
volume0
Intrest1
Strike
405
405
Last Price0.03Oct 21, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest100
Last Price162.19Oct 23, 2025
Change
-0%
Bid161.1
Ask167
volume0
Intrest1
Strike
410
410
Last Price1.66Oct 01, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid154.7
Ask162
volume0
Intrest0
Strike
415
415
Last Price1.6Oct 14, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest2
Last Price145.4Oct 23, 2025
Change
-0%
Bid150.1
Ask157
volume0
Intrest0
Strike
420
420
Last Price1.23Oct 01, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest11
Last Price140.41Oct 23, 2025
Change
-0%
Bid146.1
Ask151.9
volume0
Intrest0
Strike
425
425
Last Price0.3Oct 16, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest13
Last Price142.3Oct 23, 2025
Change
-0%
Bid141.1
Ask146.8
volume0
Intrest1
Strike
430
430
Last Price1.14Oct 17, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest48
Last Price137.39Oct 23, 2025
Change
-0%
Bid136.1
Ask142
volume0
Intrest1
Strike
435
435
Last Price0.01Oct 21, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest49
Last Price-
Change
-
Bid129.7
Ask137
volume0
Intrest0
Strike
440
440
Last Price0.15Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest38
Last Price121.4Oct 23, 2025
Change
-0%
Bid126.1
Ask132
volume0
Intrest1
Strike
445
445
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest41
Last Price116.4Oct 23, 2025
Change
-0%
Bid121.1
Ask127
volume0
Intrest1
Strike
450
450
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest44
Last Price-
Change
-
Bid116.1
Ask122
volume0
Intrest0
Strike
455
455
Last Price0.15Oct 21, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest73
Last Price81.7Oct 16, 2025
Change
-0%
Bid111.1
Ask117
volume0
Intrest150
Strike
460
460
Last Price0.3Oct 21, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest39
Last Price107.5Oct 24, 2025
Change
-0%
Bid106.5
Ask112
volume0
Intrest9
Strike
465
465
Last Price0.12Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Last Price96.41Oct 23, 2025
Change
-0%
Bid101.1
Ask107
volume0
Intrest1
Strike
470
470
Last Price0.16Oct 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest61
Last Price98.45Oct 24, 2025
Change
-0%
Bid96.1
Ask100.4
volume0
Intrest3
Strike
475
475
Last Price0.18Oct 21, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest13
Last Price-
Change
-
Bid93.6
Ask99.5
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price64Oct 16, 2025
Change
-0%
Bid89.7
Ask97
volume0
Intrest5
Strike
480
480
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest81
Last Price-
Change
-
Bid88.6
Ask92.4
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price50.78Oct 10, 2025
Change
-0%
Bid84.7
Ask91.9
volume0
Intrest53
Strike
485
485
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest17
Last Price-
Change
-
Bid83.6
Ask89.5
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price83.32Oct 24, 2025
Change
-0%
Bid79.7
Ask87
volume0
Intrest28
Strike
490
490
Last Price0.21Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest38
Last Price-
Change
-
Bid78.6
Ask84.3
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price70.86Oct 22, 2025
Change
-0%
Bid74.7
Ask82
volume0
Intrest21
Strike
495
495
Last Price0.1Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest113
Last Price-
Change
-
Bid73.6
Ask79.3
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price73.5Oct 24, 2025
Change
-0%
Bid69.7
Ask77
volume0
Intrest75
Strike
500
500
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1168
Last Price-
Change
-
Bid68.6
Ask74.4
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price69.65Oct 24, 2025
Change
-0%
Bid64.7
Ask71.6
volume0
Intrest91
Strike
505
505
Last Price0.1Oct 22, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest170
Last Price-
Change
-
Bid63.6
Ask69.5
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price64.57Oct 24, 2025
Change
-0%
Bid59.7
Ask67
volume0
Intrest20
Strike
510
510
Last Price0.56Oct 24, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest59
Last Price-
Change
-
Bid58.6
Ask64.5
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price56.33Oct 24, 2025
Change
-0%
Bid55.9
Ask61.6
volume0
Intrest37
Strike
515
515
Last Price0.57Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest319
Last Price49.85Oct 22, 2025
Change
-0%
Bid53.6
Ask59.5
volume0
Intrest1
Strike
517.5
517.5
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest17
Last Price46.02Oct 22, 2025
Change
-0%
Bid50.9
Ask56.6
volume0
Intrest47
Strike
520
520
Last Price0.02Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest351
Last Price20.15Oct 17, 2025
Change
-0%
Bid48.6
Ask54.5
volume0
Intrest1
Strike
522.5
522.5
Last Price1.09Oct 23, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest22
Last Price48.4Oct 24, 2025
Change
-0%
Bid45.9
Ask51.6
volume0
Intrest17
Strike
525
525
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest171
Last Price34.4Oct 21, 2025
Change
-0%
Bid43.6
Ask49.5
volume0
Intrest2
Strike
527.5
527.5
Last Price0.26Oct 22, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest130
Last Price44Oct 24, 2025
Change
-0%
Bid39.8
Ask47
volume0
Intrest3
Strike
530
530
Last Price0.28Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest396
Last Price36.1Oct 22, 2025
Change
-0%
Bid38.6
Ask44.5
volume0
Intrest2
Strike
532.5
532.5
Last Price0.23Oct 22, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest37
Last Price39.42Oct 24, 2025
Change
-0%
Bid36.6
Ask41.8
volume0
Intrest20
Strike
535
535
Last Price0.54Oct 22, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest109
Last Price29.49Oct 22, 2025
Change
-0%
Bid33.4
Ask39.1
volume0
Intrest20
Strike
537.5
537.5
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest23
Last Price34.27Oct 24, 2025
Change
-0%
Bid29.6
Ask36.8
volume0
Intrest23
Strike
540
540
Last Price0.18Oct 23, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest546
Last Price22.96Oct 21, 2025
Change
-0%
Bid28.6
Ask34.1
volume0
Intrest6
Strike
542.5
542.5
Last Price0.09Oct 23, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest519
Last Price29.71Oct 24, 2025
Change
-0%
Bid26.1
Ask31.9
volume0
Intrest63
Strike
545
545
Last Price0.58Oct 24, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest103
Last Price20.2Oct 23, 2025
Change
-0%
Bid24.1
Ask29.2
volume0
Intrest9
Strike
547.5
547.5
Last Price0.3Oct 23, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest204
Last Price23.85Oct 24, 2025
Change
-0%
Bid20.9
Ask26.6
volume0
Intrest170
Strike
550
550
Last Price0.1Oct 24, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest336
Last Price13Oct 22, 2025
Change
-0%
Bid19.1
Ask24.5
volume0
Intrest51
Strike
552.5
552.5
Last Price0.5Oct 23, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest267
Last Price18.15Oct 24, 2025
Change
-0%
Bid15.9
Ask21.6
volume0
Intrest24
Strike
555
555
Last Price0.7Oct 23, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest337
Last Price14Oct 23, 2025
Change
-0%
Bid13.9
Ask19.4
volume0
Intrest10
Strike
557.5
557.5
Last Price0.92Oct 23, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest46
Last Price13Oct 24, 2025
Change
-0%
Bid10.9
Ask16.6
volume0
Intrest641
Strike
560
560
Last Price0.1Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest506
Last Price11.7Oct 23, 2025
Change
-0%
Bid8.4
Ask14.1
volume0
Intrest10
Strike
562.5
562.5
Last Price1.3Oct 23, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest4
Last Price9.91Oct 24, 2025
Change
-0%
Bid5.9
Ask11.6
volume0
Intrest184
Strike
565
565
Last Price0.8Oct 24, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest51
Last Price7Oct 24, 2025
Change
-0%
Bid3.4
Ask9.1
volume0
Intrest2
Strike
567.5
567.5
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest17
Last Price5Oct 24, 2025
Change
-0%
Bid1.05
Ask6.9
volume0
Intrest25
Strike
570
570
Last Price3.8Oct 23, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest102
Last Price2.6Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest8
Strike
572.5
572.5
Last Price5Oct 23, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest37
Last Price1Oct 24, 2025
Change
-0%
Bid0.1
Ask1.9
volume0
Intrest83
Strike
575
575
Last Price1.5Oct 24, 2025
Change
-0%
Bid0.1
Ask4.8
volume0
Intrest0
Last Price0.1Oct 24, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
577.5
577.5
Last Price-
Change
-
Bid1
Ask6.7
volume0
Intrest0
Last Price0.07Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest964
Strike
580
580
Last Price26.86Oct 21, 2025
Change
-0%
Bid3.4
Ask9.1
volume0
Intrest0
Last Price0.65Oct 23, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
582.5
582.5
Last Price-
Change
-
Bid5.9
Ask11.6
volume0
Intrest0
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest92
Strike
585
585
Last Price-
Change
-
Bid8.4
Ask14
volume0
Intrest0
Last Price0.27Oct 23, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest10
Strike
587.5
587.5
Last Price-
Change
-
Bid10.9
Ask16.6
volume0
Intrest0
Last Price0.15Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest201
Strike
590
590
Last Price-
Change
-
Bid13.4
Ask20.6
volume0
Intrest0
Last Price0.08Oct 23, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest27
Strike
592.5
592.5
Last Price-
Change
-
Bid16.1
Ask21.1
volume0
Intrest0
Last Price0.1Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest31
Strike
595
595
Last Price-
Change
-
Bid18.3
Ask23.6
volume0
Intrest0
Last Price0.06Oct 23, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest23
Strike
597.5
597.5
Last Price-
Change
-
Bid20.9
Ask26.1
volume0
Intrest0
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest379
Strike
600
600
Last Price-
Change
-
Bid23.3
Ask28.4
volume0
Intrest0
Last Price0.07Oct 22, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Strike
602.5
602.5
Last Price-
Change
-
Bid25.7
Ask31.1
volume0
Intrest0
Last Price0.03Oct 23, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest142
Strike
605
605
Last Price42.3Oct 22, 2025
Change
-0%
Bid28
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid30.8
Ask36.4
volume0
Intrest0
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest315
Strike
610
610
Last Price-
Change
-
Bid33.6
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid35.5
Ask41.4
volume0
Intrest0
Last Price0.25Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Strike
615
615
Last Price-
Change
-
Bid38
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid42.6
Ask46.4
volume0
Intrest0
Last Price0.03Oct 23, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest51
Strike
620
620
Last Price-
Change
-
Bid43
Ask48.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid45.6
Ask51.4
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest91
Strike
625
625
Last Price-
Change
-
Bid48
Ask53.9
volume0
Intrest0
Last Price0.03Oct 22, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
627.5
627.5
Last Price-
Change
-
Bid52.6
Ask56.4
volume0
Intrest0
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid53
Ask58.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid57.6
Ask61.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid58
Ask63.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid62.6
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid63.2
Ask68.9
volume0
Intrest0