$498.29
À la fermeture: Aug 19, 5:31 PM EDT
$498.85
0.560.11%
Après les heures de négociation: 5:31 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price202.74Aug 19, 2025
Change
-0%
Bid199
Ask208
volume0
Intrest0
Strike
295
295
Last Price1.5Jul 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price197.66Aug 19, 2025
Change
-0%
Bid194.5
Ask203.3
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid189
Ask197.8
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid184
Ask193
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid179.4
Ask188.1
volume0
Intrest0
Strike
315
315
Last Price0.51Aug 18, 2025
Change
-0%
Bid-
Ask4.1
volume0
Intrest1
Last Price-
Change
-
Bid174.4
Ask183.1
volume0
Intrest0
Strike
320
320
Last Price0.61Aug 18, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid169.1
Ask178
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid164.1
Ask173
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid159
Ask168
volume0
Intrest0
Strike
335
335
Last Price1.48Jul 21, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid154
Ask161.7
volume0
Intrest0
Strike
340
340
Last Price0.85Jul 29, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price152.78Aug 19, 2025
Change
-0%
Bid149.2
Ask157.4
volume0
Intrest0
Strike
345
345
Last Price2.2Jul 17, 2025
Change
-0%
Bid-
Ask4.1
volume0
Intrest1
Last Price147.7Aug 19, 2025
Change
-0%
Bid144.5
Ask152.5
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid139.5
Ask147.5
volume0
Intrest0
Strike
355
355
Last Price3Jul 09, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid134.5
Ask143.2
volume0
Intrest0
Strike
360
360
Last Price2.8Jul 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid129
Ask138
volume0
Intrest0
Strike
365
365
Last Price2.35Jul 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid124
Ask133
volume0
Intrest0
Strike
370
370
Last Price0.41Jul 23, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid119
Ask126.4
volume0
Intrest0
Strike
375
375
Last Price0.62Jul 25, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid114.5
Ask122.5
volume0
Intrest0
Strike
380
380
Last Price0.06Aug 19, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest14
Last Price-
Change
-
Bid109.5
Ask117.5
volume0
Intrest0
Strike
385
385
Last Price0.7Jul 30, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest8
Last Price-
Change
-
Bid104.5
Ask113.3
volume0
Intrest0
Strike
390
390
Last Price0.84Jul 28, 2025
Change
-0%
Bid-
Ask3.2
volume0
Intrest6
Last Price-
Change
-
Bid99.5
Ask108.2
volume0
Intrest0
Strike
395
395
Last Price2.23Aug 15, 2025
Change
-0%
Bid-
Ask3.2
volume0
Intrest13
Last Price-
Change
-
Bid97
Ask103.2
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price76.7Aug 12, 2025
Change
-0%
Bid94.5
Ask100.7
volume0
Intrest1
Strike
400
400
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest15
Last Price-
Change
-
Bid92
Ask98.2
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price31Jul 22, 2025
Change
-0%
Bid89.5
Ask97.6
volume0
Intrest0
Strike
405
405
Last Price0.05Aug 13, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest30
Last Price-
Change
-
Bid87.2
Ask94.2
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price41.2Aug 06, 2025
Change
-0%
Bid84.6
Ask90.7
volume0
Intrest1
Strike
410
410
Last Price0.58Jul 23, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price-
Change
-
Bid82.1
Ask88.2
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price62.4Jul 24, 2025
Change
-0%
Bid80
Ask85.7
volume0
Intrest1
Strike
415
415
Last Price0.15Aug 14, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Last Price-
Change
-
Bid77.1
Ask83.2
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid75
Ask80.7
volume0
Intrest0
Strike
420
420
Last Price0.74Aug 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid72.1
Ask78.2
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price32Aug 07, 2025
Change
-0%
Bid70
Ask75.7
volume0
Intrest3
Strike
425
425
Last Price0.75Aug 19, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest118
Last Price-
Change
-
Bid67.1
Ask73.1
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price62Aug 18, 2025
Change
-0%
Bid65
Ask71.1
volume0
Intrest5
Strike
430
430
Last Price0.39Aug 14, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Last Price-
Change
-
Bid62
Ask68.1
volume0
Intrest0
Strike
432.5
432.5
Last Price4.8Aug 06, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Last Price49.15Jul 25, 2025
Change
-0%
Bid60
Ask65.7
volume0
Intrest2
Strike
435
435
Last Price0.18Aug 15, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest105
Last Price-
Change
-
Bid57
Ask65.1
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price52.05Aug 18, 2025
Change
-0%
Bid55
Ask61
volume0
Intrest9
Strike
440
440
Last Price0.72Aug 14, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price23.52Aug 11, 2025
Change
-0%
Bid52.1
Ask58.2
volume0
Intrest2
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price17.33Aug 07, 2025
Change
-0%
Bid50.1
Ask56.1
volume0
Intrest7
Strike
445
445
Last Price1.98Aug 12, 2025
Change
-0%
Bid0.05
Ask1
volume0
Intrest4
Last Price16.8Aug 06, 2025
Change
-0%
Bid47.2
Ask53.2
volume0
Intrest2
Strike
447.5
447.5
Last Price8.8Aug 06, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price47.5Aug 19, 2025
Change
-0%
Bid44.7
Ask50.8
volume0
Intrest9
Strike
450
450
Last Price0.95Aug 18, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price33.27Aug 13, 2025
Change
-0%
Bid42
Ask48
volume0
Intrest14
Strike
452.5
452.5
Last Price1.13Aug 13, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest5
Last Price9.6Aug 06, 2025
Change
-0%
Bid40.1
Ask46.1
volume0
Intrest54
Strike
455
455
Last Price0.46Aug 18, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest15
Last Price8.3Aug 06, 2025
Change
-0%
Bid37.5
Ask43.2
volume0
Intrest1
Strike
457.5
457.5
Last Price0.25Aug 19, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest13
Last Price13.62Aug 12, 2025
Change
-0%
Bid34.8
Ask41.4
volume0
Intrest4
Strike
460
460
Last Price9.3Aug 08, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest14
Last Price8.88Aug 11, 2025
Change
-0%
Bid32.3
Ask38.3
volume0
Intrest5
Strike
462.5
462.5
Last Price0.46Aug 18, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest8
Last Price24.24Aug 18, 2025
Change
-0%
Bid29.8
Ask35.8
volume0
Intrest19
Strike
465
465
Last Price1.15Aug 19, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest8
Last Price-
Change
-
Bid27.4
Ask33.6
volume0
Intrest0
Strike
467.5
467.5
Last Price0.6Aug 18, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest11
Last Price28.04Aug 19, 2025
Change
-0%
Bid25
Ask31.1
volume0
Intrest37
Strike
470
470
Last Price0.68Aug 19, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest12
Last Price16.45Aug 13, 2025
Change
-0%
Bid23
Ask28.8
volume0
Intrest1
Strike
472.5
472.5
Last Price0.68Aug 19, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest157
Last Price21.5Aug 19, 2025
Change
-0%
Bid20.2
Ask26.8
volume0
Intrest26
Strike
475
475
Last Price0.94Aug 19, 2025
Change
-0%
Bid0.3
Ask2.95
volume0
Intrest19
Last Price15Aug 15, 2025
Change
-0%
Bid18
Ask24.2
volume0
Intrest3
Strike
477.5
477.5
Last Price0.77Aug 19, 2025
Change
-0%
Bid0.5
Ask1.8
volume0
Intrest10
Last Price21.37Aug 19, 2025
Change
-0%
Bid16.5
Ask21.4
volume0
Intrest25
Strike
480
480
Last Price2.75Aug 18, 2025
Change
-0%
Bid0.05
Ask3.1
volume0
Intrest169
Last Price12.07Aug 15, 2025
Change
-0%
Bid13.9
Ask19.6
volume0
Intrest3
Strike
482.5
482.5
Last Price1.37Aug 19, 2025
Change
-0%
Bid0.2
Ask1.75
volume0
Intrest1
Last Price14.85Aug 19, 2025
Change
-0%
Bid11.8
Ask16.6
volume0
Intrest17
Strike
485
485
Last Price1.65Aug 19, 2025
Change
-0%
Bid0.05
Ask3.9
volume0
Intrest21
Last Price11.63Aug 19, 2025
Change
-0%
Bid12.4
Ask14
volume0
Intrest10
Strike
487.5
487.5
Last Price3.4Aug 19, 2025
Change
-0%
Bid0.95
Ask2.7
volume0
Intrest3
Last Price10.9Aug 19, 2025
Change
-0%
Bid10.1
Ask12.2
volume0
Intrest75
Strike
490
490
Last Price2.32Aug 19, 2025
Change
-0%
Bid1.75
Ask3.4
volume0
Intrest11
Last Price8.14Aug 19, 2025
Change
-0%
Bid8.1
Ask10.5
volume0
Intrest26
Strike
492.5
492.5
Last Price3.3Aug 19, 2025
Change
-0%
Bid1
Ask4.1
volume0
Intrest1
Last Price7.15Aug 19, 2025
Change
-0%
Bid5.2
Ask10.9
volume0
Intrest118
Strike
495
495
Last Price5.7Aug 19, 2025
Change
-0%
Bid3.1
Ask5.8
volume0
Intrest0
Last Price6.2Aug 19, 2025
Change
-0%
Bid3.8
Ask8.1
volume0
Intrest26
Strike
497.5
497.5
Last Price5.02Aug 19, 2025
Change
-0%
Bid2.2
Ask9
volume0
Intrest0
Last Price4.94Aug 19, 2025
Change
-0%
Bid4
Ask6
volume0
Intrest58
Strike
500
500
Last Price7Aug 19, 2025
Change
-0%
Bid3.4
Ask9.2
volume0
Intrest12
Last Price1.7Aug 18, 2025
Change
-0%
Bid0.8
Ask4.3
volume0
Intrest62
Strike
502.5
502.5
Last Price-
Change
-
Bid7
Ask8.7
volume0
Intrest0
Last Price2.6Aug 19, 2025
Change
-0%
Bid0.05
Ask4.2
volume0
Intrest39
Strike
505
505
Last Price40Aug 05, 2025
Change
-0%
Bid5.9
Ask12.8
volume0
Intrest0
Last Price2.4Aug 19, 2025
Change
-0%
Bid0.65
Ask2.85
volume0
Intrest1
Strike
507.5
507.5
Last Price-
Change
-
Bid10
Ask11.7
volume0
Intrest0
Last Price2.91Aug 19, 2025
Change
-0%
Bid0.75
Ask3
volume0
Intrest86
Strike
510
510
Last Price-
Change
-
Bid11.7
Ask17.2
volume0
Intrest0
Last Price0.94Aug 19, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid14.3
Ask19.5
volume0
Intrest0
Last Price0.55Aug 19, 2025
Change
-0%
Bid0.3
Ask1.1
volume0
Intrest9
Strike
515
515
Last Price-
Change
-
Bid15.5
Ask21.4
volume0
Intrest0
Last Price2.5Aug 15, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest1
Strike
517.5
517.5
Last Price-
Change
-
Bid17.7
Ask23.8
volume0
Intrest0
Last Price0.6Aug 19, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest4
Strike
520
520
Last Price44Jul 31, 2025
Change
-0%
Bid20
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid22.6
Ask28.5
volume0
Intrest0
Last Price1.46Aug 19, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest8
Strike
525
525
Last Price45Jul 25, 2025
Change
-0%
Bid25.1
Ask30.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid27.6
Ask33.3
volume0
Intrest0
Last Price0.96Jul 28, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid30.1
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid32
Ask38.2
volume0
Intrest0
Last Price1.6Jul 24, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
535
535
Last Price-
Change
-
Bid34.8
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid37.7
Ask43.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid39.9
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid42
Ask48.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid45
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid47
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
550
550
Last Price69.12Jul 24, 2025
Change
-0%
Bid49.8
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid52.1
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid54.8
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid57
Ask63.2
volume0
Intrest0
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
560
560
Last Price-
Change
-
Bid59.8
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
562.5
562.5
Last Price-
Change
-
Bid62
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid65.2
Ask70.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid69.8
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid74.8
Ask80.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid79.8
Ask85.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid90.1
Ask95.7
volume0
Intrest0
Last Price2.29Jul 24, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
600
600
Last Price-
Change
-
Bid99.9
Ask105.6
volume0
Intrest0