$513.26
-2.84-0.55%
À la fermeture: -
$513.26
00.00%
Après les heures de négociation: Nov 22, 4:41 PM EDT
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid160
Ask168
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid150
Ask158
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid140
Ask148
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid130
Ask138
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid120
Ask128
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid110
Ask118
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid100
Ask108
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid90
Ask98
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid80.2
Ask88
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid75.4
Ask83
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid70.2
Ask78
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid65.2
Ask73
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid60.2
Ask68
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price45.93Nov 18, 2024
Change
00%
Bid55.1
Ask63
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid51
Ask58
volume0
Intrest0
Strike
460
460
Last Price0.68Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price-
Change
-
Bid46
Ask53.4
volume0
Intrest0
Strike
465
465
Last Price0.99Nov 19, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid41
Ask48.4
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid35.8
Ask42.7
volume0
Intrest0
Strike
475
475
Last Price0.69Nov 15, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest1
Last Price30Nov 22, 2024
Change
7.1931.52%
Bid30.5
Ask38.6
volume10
Intrest2
Strike
480
480
Last Price2.35Nov 18, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price-
Change
-
Bid25.7
Ask33.7
volume0
Intrest0
Strike
485
485
Last Price0.52Nov 22, 2024
Change
0.6856.67%
Bid-
Ask3.1
volume2
Intrest18
Last Price-
Change
-
Bid22.8
Ask27.7
volume0
Intrest0
Strike
490
490
Last Price1.06Nov 21, 2024
Change
00%
Bid0.15
Ask1.15
volume0
Intrest100
Last Price18.49Nov 19, 2024
Change
00%
Bid17.7
Ask22.3
volume0
Intrest1
Strike
495
495
Last Price0.97Nov 22, 2024
Change
1.3858.72%
Bid0.65
Ask1.55
volume15
Intrest191
Last Price-
Change
-
Bid15.1
Ask21.2
volume0
Intrest0
Strike
497.5
497.5
Last Price1.35Nov 22, 2024
Change
0.630.77%
Bid0.45
Ask1.8
volume1
Intrest1
Last Price15.2Nov 22, 2024
Change
2.815.56%
Bid12.9
Ask18.7
volume2
Intrest126
Strike
500
500
Last Price1.7Nov 22, 2024
Change
0.626.09%
Bid1.25
Ask2.15
volume1
Intrest581
Last Price-
Change
-
Bid11.6
Ask15.8
volume0
Intrest0
Strike
502.5
502.5
Last Price2.5Nov 22, 2024
Change
1.841.86%
Bid0.85
Ask2.45
volume4
Intrest6
Last Price9.8Nov 20, 2024
Change
00%
Bid8.3
Ask13.8
volume0
Intrest140
Strike
505
505
Last Price2.43Nov 22, 2024
Change
0.7724.06%
Bid2.1
Ask3
volume4
Intrest63
Last Price-
Change
-
Bid9
Ask12.1
volume0
Intrest0
Strike
507.5
507.5
Last Price3.5Nov 22, 2024
Change
-
Bid2.9
Ask3.8
volume4
Intrest0
Last Price7.02Nov 22, 2024
Change
3.2331.51%
Bid7.4
Ask11.1
volume6
Intrest28
Strike
510
510
Last Price4.3Nov 22, 2024
Change
0.714%
Bid3.9
Ask8.8
volume5
Intrest45
Last Price6.7Nov 22, 2024
Change
-
Bid6.1
Ask8.6
volume8
Intrest0
Strike
512.5
512.5
Last Price5.4Nov 22, 2024
Change
-
Bid5
Ask6.2
volume2
Intrest0
Last Price5.3Nov 22, 2024
Change
0.285.02%
Bid3.6
Ask8.7
volume9
Intrest65
Strike
515
515
Last Price1.27Nov 13, 2024
Change
00%
Bid6.1
Ask9.4
volume0
Intrest90
Last Price5.6Nov 22, 2024
Change
2.160%
Bid3.9
Ask5.6
volume22
Intrest5
Strike
517.5
517.5
Last Price-
Change
-
Bid6.9
Ask9.6
volume0
Intrest0
Last Price5.4Nov 21, 2024
Change
00%
Bid2.85
Ask3.6
volume0
Intrest16
Strike
520
520
Last Price9.24Nov 22, 2024
Change
6.1740.04%
Bid8.5
Ask10.8
volume8
Intrest112
Last Price2.85Nov 22, 2024
Change
-
Bid1.15
Ask2.85
volume10
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid10.4
Ask12.6
volume0
Intrest0
Last Price1.9Nov 22, 2024
Change
0.624%
Bid1.6
Ask3.9
volume688
Intrest17
Strike
525
525
Last Price19.7Nov 20, 2024
Change
00%
Bid10.2
Ask14.7
volume0
Intrest1
Last Price0.93Nov 22, 2024
Change
0.9751.05%
Bid0.9
Ask1.5
volume7
Intrest20
Strike
530
530
Last Price17.69Nov 22, 2024
Change
12.9442.25%
Bid15
Ask19
volume1
Intrest127
Last Price0.33Nov 22, 2024
Change
0.8371.55%
Bid0.2
Ask2.45
volume5
Intrest5
Strike
535
535
Last Price32.95Nov 19, 2024
Change
00%
Bid19
Ask24.4
volume0
Intrest4
Last Price0.56Nov 21, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest16
Strike
540
540
Last Price30.93Nov 21, 2024
Change
00%
Bid23
Ask29.9
volume0
Intrest39
Last Price0.39Nov 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest6
Strike
542.5
542.5
Last Price8.75Nov 12, 2024
Change
00%
Bid25.9
Ask32.4
volume0
Intrest0
Last Price0.47Nov 22, 2024
Change
0.0814.55%
Bid-
Ask4.1
volume1
Intrest2
Strike
545
545
Last Price12.66Nov 14, 2024
Change
00%
Bid27.2
Ask35
volume0
Intrest1
Last Price0.56Nov 15, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Strike
547.5
547.5
Last Price-
Change
-
Bid30
Ask37.7
volume0
Intrest0
Last Price0.18Nov 22, 2024
Change
0.1240%
Bid-
Ask1.85
volume713
Intrest29
Strike
550
550
Last Price24.28Nov 15, 2024
Change
00%
Bid33.1
Ask39.7
volume0
Intrest4
Last Price0.67Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
552.5
552.5
Last Price13.12Nov 13, 2024
Change
00%
Bid35
Ask40.6
volume0
Intrest2
Last Price1.05Nov 15, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Strike
555
555
Last Price-
Change
-
Bid38
Ask45.1
volume0
Intrest0
Last Price1.38Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
557.5
557.5
Last Price-
Change
-
Bid40
Ask47.5
volume0
Intrest0
Last Price0.38Nov 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Strike
560
560
Last Price59.75Nov 18, 2024
Change
00%
Bid42.5
Ask50
volume0
Intrest0
Last Price1.05Nov 14, 2024
Change
00%
Bid-
Ask3.2
volume0
Intrest4
Strike
562.5
562.5
Last Price62.28Nov 18, 2024
Change
00%
Bid45
Ask52.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid47.2
Ask55.8
volume0
Intrest0
Last Price0.8Nov 14, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest3
Strike
567.5
567.5
Last Price-
Change
-
Bid50
Ask57.8
volume0
Intrest0
Last Price0.22Nov 21, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest31
Strike
570
570
Last Price19.4Nov 01, 2024
Change
00%
Bid52.4
Ask60.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid55.5
Ask62.5
volume0
Intrest0
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest3
Strike
575
575
Last Price-
Change
-
Bid57.2
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid60.1
Ask67.8
volume0
Intrest0
Last Price0.09Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest42
Strike
580
580
Last Price32Nov 11, 2024
Change
00%
Bid62.2
Ask70.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid67.3
Ask75.2
volume0
Intrest0
Last Price0.51Nov 14, 2024
Change
00%
Bid-
Ask1
volume0
Intrest239
Strike
590
590
Last Price-
Change
-
Bid72.7
Ask79.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid77.3
Ask85
volume0
Intrest0
Last Price1Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest9
Strike
600
600
Last Price16.99Oct 15, 2024
Change
00%
Bid82.2
Ask90.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid87.2
Ask95.2
volume0
Intrest0
Last Price1.84Nov 07, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
610
610
Last Price-
Change
-
Bid92.5
Ask99.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid97.3
Ask105.2
volume0
Intrest0
Last Price1.22Nov 07, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Strike
620
620
Last Price-
Change
-
Bid102.5
Ask110.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid107.2
Ask115.9
volume0
Intrest0
Last Price0.34Oct 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
630
630
Last Price-
Change
-
Bid112.2
Ask120.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid117.4
Ask125.4
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest36
Strike
640
640
Last Price-
Change
-
Bid122.4
Ask130.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid127.5
Ask135.1
volume0
Intrest0
Last Price0.25Nov 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
650
650
Last Price-
Change
-
Bid132.2
Ask139.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid142.2
Ask150.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid152.5
Ask160
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.493.02%
Bid-
Ask4.3
volume1
Intrest3
Strike
680
680
Last Price-
Change
-
Bid162.2
Ask170
volume0
Intrest0
Last Price0.85Oct 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid174.3
Ask179.8
volume0
Intrest0
Last Price0.32Oct 24, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid182.2
Ask190.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid192.3
Ask200.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid202.2
Ask210.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid212.2
Ask220.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid222.4
Ask230.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid233.4
Ask240.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid242.2
Ask250.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid252.5
Ask260.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid262.7
Ask270.3
volume0
Intrest0