$437.91
-32.12-6.83%
À la fermeture: -
$437.65
-0.26-0.06%
Après les heures de négociation: Apr 4, 7:13 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 Price174.3Mar 24, 2025
Change
00%
Bid84
Ask93
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid75
Ask84
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid64.5
Ask74
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid0.05
Ask5.4
volume0
Intrest0
Last Price-
Change
-
Bid55.8
Ask63.7
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid0.35
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid48.7
Ask54.3
volume0
Intrest0
Strike
390
390
Last Price0.05Apr 02, 2025
Change
00%
Bid0.05
Ask5.4
volume0
Intrest6
Last Price-
Change
-
Bid39
Ask44.9
volume0
Intrest0
Strike
400
400
Last Price1.5Apr 04, 2025
Change
1.3650%
Bid0.25
Ask7.1
volume2
Intrest3
Last Price-
Change
-
Bid34
Ask40.6
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid0.1
Ask7.2
volume0
Intrest0
Last Price37.8Apr 04, 2025
Change
-
Bid30.1
Ask37.4
volume2
Intrest0
Strike
410
410
Last Price-
Change
-
Bid1
Ask8
volume0
Intrest0
Last Price33.4Apr 04, 2025
Change
-
Bid25
Ask33.1
volume2
Intrest0
Strike
415
415
Last Price4Apr 04, 2025
Change
-
Bid2
Ask10
volume3
Intrest0
Last Price29.4Apr 04, 2025
Change
-
Bid21.4
Ask29.6
volume2
Intrest0
Strike
420
420
Last Price4.8Apr 04, 2025
Change
-
Bid3
Ask10.2
volume80
Intrest0
Last Price25.4Apr 04, 2025
Change
22.546.97%
Bid19.4
Ask26.2
volume10
Intrest1
Strike
425
425
Last Price-
Change
-
Bid5
Ask11.8
volume0
Intrest0
Last Price21.8Apr 04, 2025
Change
-
Bid17
Ask23
volume8
Intrest0
Strike
430
430
Last Price7.5Apr 04, 2025
Change
7.031495.74%
Bid6
Ask15
volume20
Intrest1
Last Price17.7Apr 04, 2025
Change
-
Bid12
Ask20.1
volume17
Intrest0
Strike
435
435
Last Price9Apr 04, 2025
Change
8.331243.28%
Bid10.4
Ask15.7
volume269
Intrest15
Last Price14.2Apr 04, 2025
Change
-
Bid10.7
Ask17
volume5
Intrest0
Strike
440
440
Last Price11.3Apr 04, 2025
Change
9.83668.71%
Bid11.8
Ask18.1
volume35
Intrest2
Last Price-
Change
-
Bid6.7
Ask14.8
volume0
Intrest0
Strike
445
445
Last Price13.5Apr 04, 2025
Change
11.93759.87%
Bid14.9
Ask20.2
volume46
Intrest1
Last Price9.1Apr 04, 2025
Change
-
Bid6.8
Ask11
volume7
Intrest0
Strike
450
450
Last Price15.7Apr 04, 2025
Change
14.15912.9%
Bid17.7
Ask23
volume337
Intrest3
Last Price8.3Apr 04, 2025
Change
16.666.67%
Bid3
Ask10.2
volume11
Intrest12
Strike
455
455
Last Price19.7Apr 04, 2025
Change
-
Bid19
Ask27.1
volume47
Intrest0
Last Price5.05Apr 04, 2025
Change
-
Bid1.95
Ask8.7
volume34
Intrest0
Strike
460
460
Last Price21.15Apr 04, 2025
Change
15.25258.47%
Bid23.1
Ask28.7
volume111
Intrest252
Last Price-
Change
-
Bid0.4
Ask7.4
volume0
Intrest0
Strike
465
465
Last Price16.5Apr 04, 2025
Change
10.59179.19%
Bid27
Ask34.2
volume5
Intrest57
Last Price13.1Apr 03, 2025
Change
00%
Bid0.05
Ask6.4
volume0
Intrest2
Strike
470
470
Last Price20Apr 04, 2025
Change
9.8296.46%
Bid30
Ask37
volume1
Intrest24
Last Price2.6Apr 04, 2025
Change
12.883.12%
Bid0.6
Ask4.6
volume35
Intrest2
Strike
475
475
Last Price27.7Apr 04, 2025
Change
14.7113.08%
Bid35.6
Ask42.6
volume9
Intrest73
Last Price2.15Apr 04, 2025
Change
7.6578.06%
Bid0.4
Ask3.9
volume132
Intrest1
Strike
477.5
477.5
Last Price-
Change
-
Bid38.5
Ask44.9
volume0
Intrest0
Last Price1.16Apr 04, 2025
Change
4.9981.14%
Bid0.35
Ask3.7
volume32
Intrest3
Strike
480
480
Last Price36.08Apr 04, 2025
Change
24.33207.06%
Bid39.7
Ask45.8
volume2
Intrest135
Last Price1.2Apr 04, 2025
Change
-
Bid0.4
Ask3.3
volume66
Intrest0
Strike
482.5
482.5
Last Price13.2Apr 03, 2025
Change
00%
Bid41.2
Ask47.6
volume0
Intrest1
Last Price3.03Apr 04, 2025
Change
2.7747.76%
Bid0.25
Ask2.75
volume2
Intrest4
Strike
485
485
Last Price7.45Apr 02, 2025
Change
00%
Bid44.8
Ask50.8
volume0
Intrest30
Last Price-
Change
-
Bid0.15
Ask9.1
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid46
Ask53.9
volume0
Intrest0
Last Price1.4Apr 04, 2025
Change
3.8373.23%
Bid0.05
Ask9
volume1
Intrest3
Strike
490
490
Last Price27.9Apr 04, 2025
Change
11.1366.37%
Bid49.7
Ask55.8
volume2
Intrest17
Last Price-
Change
-
Bid0.15
Ask9
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid51.1
Ask59
volume0
Intrest0
Last Price0.2Apr 04, 2025
Change
797.22%
Bid0.1
Ask8.9
volume1
Intrest5
Strike
495
495
Last Price32.25Apr 04, 2025
Change
9.8543.97%
Bid53.5
Ask61
volume2
Intrest109
Last Price-
Change
-
Bid0.1
Ask8.9
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid56.1
Ask63.5
volume0
Intrest0
Last Price0.4Apr 04, 2025
Change
1.3477.01%
Bid0.05
Ask4.8
volume62
Intrest8
Strike
500
500
Last Price56.1Apr 04, 2025
Change
29.17108.32%
Bid59.5
Ask63.9
volume12
Intrest103
Last Price3.5Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
502.5
502.5
Last Price19.1Apr 02, 2025
Change
00%
Bid60
Ask69
volume0
Intrest10
Last Price3.81Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
505
505
Last Price25.17Apr 03, 2025
Change
00%
Bid63
Ask72
volume0
Intrest12
Last Price1.27Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest103
Strike
507.5
507.5
Last Price14.3Mar 31, 2025
Change
00%
Bid65
Ask74.8
volume0
Intrest3
Last Price0.78Apr 03, 2025
Change
00%
Bid0.05
Ask1
volume0
Intrest24
Strike
510
510
Last Price28.23Apr 02, 2025
Change
00%
Bid68
Ask76
volume0
Intrest30
Last Price0.9Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Strike
512.5
512.5
Last Price73.2Apr 04, 2025
Change
36.398.37%
Bid70.6
Ask78
volume20
Intrest27
Last Price0.7Apr 03, 2025
Change
00%
Bid0.1
Ask8.7
volume0
Intrest71
Strike
515
515
Last Price75.41Apr 04, 2025
Change
41.04119.41%
Bid73
Ask80.8
volume10
Intrest12
Last Price1.2Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
517.5
517.5
Last Price8.5Mar 25, 2025
Change
00%
Bid75.3
Ask81.5
volume0
Intrest0
Last Price0.5Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
520
520
Last Price78Apr 04, 2025
Change
43.9128.74%
Bid78
Ask83.9
volume1
Intrest9
Last Price0.8Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
522.5
522.5
Last Price11Mar 25, 2025
Change
00%
Bid80
Ask89
volume0
Intrest0
Last Price1.56Apr 04, 2025
Change
1.41940%
Bid-
Ask4.8
volume20
Intrest18
Strike
525
525
Last Price39.2Apr 01, 2025
Change
00%
Bid83
Ask91.6
volume0
Intrest1
Last Price7.2Mar 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
527.5
527.5
Last Price-
Change
-
Bid85
Ask93.7
volume0
Intrest0
Last Price6.2Mar 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
530
530
Last Price38.7Mar 31, 2025
Change
00%
Bid88
Ask96.3
volume0
Intrest0
Last Price5.3Mar 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
532.5
532.5
Last Price-
Change
-
Bid90
Ask99.5
volume0
Intrest0
Last Price2.4Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
535
535
Last Price-
Change
-
Bid93
Ask102
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid95
Ask104.5
volume0
Intrest0
Last Price0.82Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Strike
540
540
Last Price71.7Apr 03, 2025
Change
00%
Bid98
Ask105.8
volume0
Intrest8
Last Price2Mar 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
545
545
Last Price-
Change
-
Bid103
Ask112
volume0
Intrest0
Last Price2.44Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest14
Strike
550
550
Last Price40.9Mar 11, 2025
Change
00%
Bid108
Ask117
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid113
Ask122
volume0
Intrest0
Last Price0.74Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest19
Strike
560
560
Last Price-
Change
-
Bid118
Ask127
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid123
Ask132
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid128
Ask137
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid133
Ask142
volume0
Intrest0
Last Price2.14Mar 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
580
580
Last Price-
Change
-
Bid138
Ask147
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid143
Ask152
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid148
Ask157
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid158
Ask167
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid168
Ask177
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid178
Ask187
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid188
Ask197
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid198
Ask207
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid208
Ask217
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid218
Ask227
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid228
Ask237
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid238
Ask247
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid248
Ask257
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid258
Ask267
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid268
Ask277
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid278
Ask287
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid288
Ask297
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid298
Ask307
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid308
Ask317
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid318
Ask327
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid328
Ask337
volume0
Intrest0