Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00220000 | 2024-02-08 4:02PM EDT | 220.00 | 333.95 | 376.00 | 385.30 | 0.00 | - | 1 | 1 | 768.69% |
| TMO240621C00240000 | 2023-10-25 9:31AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240621C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 321.12 | 320.40 | 329.00 | 0.00 | - | 1 | 2 | 500.68% |
| TMO240621C00270000 | 2023-10-25 11:56AM EDT | 270.00 | 170.30 | 224.00 | 232.50 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621C00310000 | 2024-05-29 1:52PM EDT | 310.00 | 254.97 | 257.10 | 267.00 | 0.00 | - | 4 | 3 | 50.00% |
| TMO240621C00320000 | 2023-11-10 11:50AM EDT | 320.00 | 132.92 | 175.50 | 185.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00330000 | 2023-11-10 11:49AM EDT | 330.00 | 125.06 | 166.10 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 115.54 | 156.50 | 166.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00350000 | 2023-12-11 3:53PM EDT | 350.00 | 155.49 | 198.00 | 207.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00400000 | 2024-02-15 3:09PM EDT | 400.00 | 160.30 | 186.00 | 194.90 | 0.00 | - | 1 | 0 | 307.10% |
| TMO240621C00410000 | 2023-12-22 10:30AM EDT | 410.00 | 132.36 | 137.80 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240621C00420000 | 2023-11-09 1:51PM EDT | 420.00 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 0.00% |
| TMO240621C00430000 | 2024-03-21 11:15AM EDT | 430.00 | 162.70 | 116.50 | 124.30 | 0.00 | - | 96 | 145 | 0.00% |
| TMO240621C00440000 | 2024-05-10 9:30AM EDT | 440.00 | 143.05 | 137.70 | 145.80 | 0.00 | - | 1 | 5 | 196.69% |
| TMO240621C00450000 | 2024-06-10 1:30PM EDT | 450.00 | 128.52 | 119.00 | 127.00 | 0.00 | - | 8 | 33 | 103.71% |
| TMO240621C00460000 | 2024-05-16 10:16AM EDT | 460.00 | 140.00 | 109.00 | 118.00 | 0.00 | - | 1 | 4 | 103.83% |
| TMO240621C00470000 | 2024-06-03 10:45AM EDT | 470.00 | 100.29 | 99.00 | 107.80 | 0.00 | - | 8 | 46 | 93.99% |
| TMO240621C00480000 | 2024-06-13 11:31AM EDT | 480.00 | 90.28 | 89.20 | 98.00 | 0.00 | - | 1 | 49 | 88.31% |
| TMO240621C00490000 | 2024-06-13 12:27PM EDT | 490.00 | 79.53 | 79.00 | 88.00 | 0.00 | - | 1 | 127 | 78.74% |
| TMO240621C00500000 | 2024-06-13 3:27PM EDT | 500.00 | 71.90 | 69.00 | 78.00 | 0.00 | - | 1 | 127 | 70.48% |
| TMO240621C00510000 | 2024-06-04 3:33PM EDT | 510.00 | 62.45 | 58.50 | 68.00 | 0.00 | - | 2 | 71 | 59.57% |
| TMO240621C00520000 | 2024-06-13 10:42AM EDT | 520.00 | 48.26 | 49.00 | 58.00 | 0.00 | - | 1 | 110 | 53.97% |
| TMO240621C00530000 | 2024-06-13 2:34PM EDT | 530.00 | 40.00 | 39.00 | 48.00 | 0.00 | - | 15 | 99 | 72.64% |
| TMO240621C00540000 | 2024-06-13 9:30AM EDT | 540.00 | 34.60 | 28.60 | 38.00 | 0.00 | - | 1 | 81 | 61.57% |
| TMO240621C00545000 | 2024-05-29 10:53AM EDT | 545.00 | 26.73 | 24.30 | 33.00 | 0.00 | - | - | 1 | 55.88% |
| TMO240621C00550000 | 2024-06-14 12:10PM EDT | 550.00 | 22.21 | 20.30 | 28.00 | +0.36 | +1.65% | 3 | 485 | 50.06% |
| TMO240621C00555000 | 2024-06-06 10:08AM EDT | 555.00 | 25.93 | 17.70 | 19.80 | 0.00 | - | 1 | 1 | 30.39% |
| TMO240621C00560000 | 2024-06-12 3:38PM EDT | 560.00 | 17.97 | 13.60 | 16.80 | 0.00 | - | 10 | 301 | 33.14% |
| TMO240621C00565000 | 2024-06-06 10:08AM EDT | 565.00 | 18.27 | 9.80 | 15.50 | 0.00 | - | 1 | 20 | 40.02% |
| TMO240621C00567500 | 2024-06-13 1:32PM EDT | 567.50 | 7.30 | 8.00 | 14.00 | 0.00 | - | 23 | 38 | 39.75% |
| TMO240621C00570000 | 2024-06-14 3:59PM EDT | 570.00 | 7.10 | 6.60 | 7.40 | +1.00 | +16.39% | 25 | 216 | 21.64% |
| TMO240621C00572500 | 2024-06-14 3:35PM EDT | 572.50 | 6.00 | 5.20 | 6.20 | +1.30 | +27.66% | 15 | 40 | 21.94% |
| TMO240621C00575000 | 2024-06-14 3:59PM EDT | 575.00 | 4.60 | 3.90 | 5.20 | +0.60 | +15.00% | 125 | 15 | 22.39% |
| TMO240621C00577500 | 2024-06-14 3:59PM EDT | 577.50 | 3.60 | 2.60 | 7.10 | -0.50 | -12.20% | 133 | 29 | 32.59% |
| TMO240621C00580000 | 2024-06-14 3:59PM EDT | 580.00 | 2.80 | 1.65 | 8.20 | +0.01 | +0.36% | 16 | 326 | 39.88% |
| TMO240621C00582500 | 2024-06-13 11:39AM EDT | 582.50 | 2.00 | 1.40 | 2.55 | 0.00 | - | 3 | 97 | 21.94% |
| TMO240621C00585000 | 2024-06-13 10:06AM EDT | 585.00 | 1.30 | 0.50 | 1.95 | 0.00 | - | 1 | 56 | 21.84% |
| TMO240621C00587500 | 2024-06-14 1:32PM EDT | 587.50 | 0.81 | 0.55 | 9.70 | -0.14 | -14.74% | 2 | 50 | 54.88% |
| TMO240621C00590000 | 2024-06-13 2:47PM EDT | 590.00 | 0.75 | 0.60 | 9.70 | 0.00 | - | 3 | 332 | 57.91% |
| TMO240621C00592500 | 2024-06-12 3:46PM EDT | 592.50 | 0.95 | 0.05 | 9.70 | 0.00 | - | - | 3 | 60.86% |
| TMO240621C00595000 | 2024-06-13 9:52AM EDT | 595.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 3 | 170 | 44.32% |
| TMO240621C00600000 | 2024-06-14 11:32AM EDT | 600.00 | 0.45 | 0.10 | 0.75 | +0.20 | +80.00% | 8 | 651 | 26.73% |
| TMO240621C00605000 | 2024-06-10 10:51AM EDT | 605.00 | 0.92 | 0.10 | 9.70 | 0.00 | - | 1 | 23 | 54.38% |
| TMO240621C00610000 | 2024-06-13 9:35AM EDT | 610.00 | 0.80 | 0.10 | 8.20 | 0.00 | - | 5 | 435 | 55.25% |
| TMO240621C00620000 | 2024-06-14 11:07AM EDT | 620.00 | 0.95 | 0.05 | 2.30 | +0.77 | +427.78% | 4 | 849 | 52.72% |
| TMO240621C00625000 | 2024-05-21 2:54PM EDT | 625.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 39.62% |
| TMO240621C00630000 | 2024-06-14 9:35AM EDT | 630.00 | 0.32 | 0.00 | 0.75 | -0.18 | -36.00% | 8 | 557 | 45.95% |
| TMO240621C00635000 | 2024-06-13 1:26PM EDT | 635.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 56.86% |
| TMO240621C00640000 | 2024-06-14 1:58PM EDT | 640.00 | 0.20 | 0.00 | 1.20 | +0.10 | +100.00% | 4 | 560 | 57.08% |
| TMO240621C00650000 | 2024-06-13 11:49AM EDT | 650.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 298 | 54.22% |
| TMO240621C00655000 | 2024-05-23 3:26PM EDT | 655.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.36% |
| TMO240621C00660000 | 2024-05-17 1:58PM EDT | 660.00 | 0.42 | 0.05 | 4.80 | 0.00 | - | 7 | 315 | 80.73% |
| TMO240621C00670000 | 2024-05-15 10:00AM EDT | 670.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 5 | 93 | 53.32% |
| TMO240621C00680000 | 2024-06-12 9:30AM EDT | 680.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 24 | 62.50% |
| TMO240621C00690000 | 2024-04-10 2:40PM EDT | 690.00 | 1.20 | 0.10 | 2.85 | 0.00 | - | 2 | 81 | 88.65% |
| TMO240621C00700000 | 2024-06-14 1:09PM EDT | 700.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 37 | 68.31% |
| TMO240621C00710000 | 2024-05-15 3:11PM EDT | 710.00 | 0.32 | 0.00 | 2.60 | 0.00 | - | 2 | 54 | 96.70% |
| TMO240621C00720000 | 2024-06-14 11:50AM EDT | 720.00 | 0.23 | 0.00 | 1.15 | +0.18 | +360.00% | 2 | 96 | 88.53% |
| TMO240621C00740000 | 2024-02-26 1:06PM EDT | 740.00 | 0.51 | 0.10 | 1.45 | 0.00 | - | 1 | 44 | 101.81% |
| TMO240621C00760000 | 2024-06-11 9:31AM EDT | 760.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 50 | 135.02% |
| TMO240621C00780000 | 2024-06-10 9:33AM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 144.43% |
| TMO240621C00800000 | 2024-05-31 1:33PM EDT | 800.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 34 | 35 | 98.05% |
| TMO240621C00820000 | 2024-06-03 1:25PM EDT | 820.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 92 | 104.30% |
| TMO240621C00840000 | 2024-05-31 11:39AM EDT | 840.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 21 | 52 | 170.56% |
| TMO240621C00860000 | 2024-06-04 12:54PM EDT | 860.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 38 | 111 | 125.29% |
| TMO240621C00880000 | 2024-05-30 10:50AM EDT | 880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 538 | 107.81% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00220000 | 2023-12-18 2:17PM EDT | 220.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 399.80% |
| TMO240621P00230000 | 2023-12-18 2:17PM EDT | 230.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 382.76% |
| TMO240621P00240000 | 2024-01-16 10:33AM EDT | 240.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 11 | 14 | 310.64% |
| TMO240621P00250000 | 2023-12-18 2:19PM EDT | 250.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 12 | 352.25% |
| TMO240621P00260000 | 2024-01-09 12:25PM EDT | 260.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 133 | 272.36% |
| TMO240621P00270000 | 2023-10-11 2:42PM EDT | 270.00 | 1.20 | 0.20 | 5.50 | 0.00 | - | 1 | 32 | 338.57% |
| TMO240621P00280000 | 2024-03-18 2:54PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 212.89% |
| TMO240621P00290000 | 2024-02-28 4:40PM EDT | 290.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 300.59% |
| TMO240621P00300000 | 2024-05-30 2:16PM EDT | 300.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 15 | 56 | 189.84% |
| TMO240621P00310000 | 2024-05-30 10:47AM EDT | 310.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 155.47% |
| TMO240621P00320000 | 2024-05-31 9:54AM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 157.42% |
| TMO240621P00330000 | 2024-05-16 12:42PM EDT | 330.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 249.51% |
| TMO240621P00340000 | 2024-05-31 12:03PM EDT | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 59 | 166 | 147.66% |
| TMO240621P00350000 | 2024-05-31 12:43PM EDT | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 82 | 312 | 139.84% |
| TMO240621P00360000 | 2024-05-29 3:07PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 167 | 119.53% |
| TMO240621P00370000 | 2024-03-20 2:22PM EDT | 370.00 | 0.25 | 0.20 | 0.65 | 0.00 | - | 2 | 141 | 153.61% |
| TMO240621P00380000 | 2024-05-16 12:39PM EDT | 380.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 93 | 193.82% |
| TMO240621P00390000 | 2024-06-06 10:41AM EDT | 390.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 52 | 191 | 183.45% |
| TMO240621P00400000 | 2024-06-07 11:28AM EDT | 400.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 103 | 127.78% |
| TMO240621P00410000 | 2024-06-10 12:01PM EDT | 410.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 14 | 131 | 163.33% |
| TMO240621P00420000 | 2024-06-10 3:35PM EDT | 420.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 202 | 153.54% |
| TMO240621P00430000 | 2024-05-08 3:20PM EDT | 430.00 | 0.42 | 0.00 | 1.50 | 0.00 | - | 2 | 263 | 115.38% |
| TMO240621P00440000 | 2024-06-13 3:16PM EDT | 440.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 8 | 154 | 118.51% |
| TMO240621P00450000 | 2024-06-14 11:20AM EDT | 450.00 | 0.07 | 0.00 | 1.15 | -0.13 | -65.00% | 3 | 165 | 95.21% |
| TMO240621P00455000 | 2024-06-10 2:35PM EDT | 455.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | - | 1 | 79.59% |
| TMO240621P00460000 | 2024-06-12 10:34AM EDT | 460.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 164 | 115.87% |
| TMO240621P00470000 | 2024-06-11 11:26AM EDT | 470.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 159 | 106.74% |
| TMO240621P00480000 | 2024-06-11 2:58PM EDT | 480.00 | 0.10 | 0.05 | 4.10 | 0.00 | - | 53 | 306 | 94.34% |
| TMO240621P00490000 | 2024-06-11 12:01PM EDT | 490.00 | 0.20 | 0.10 | 4.80 | 0.00 | - | 10 | 190 | 89.16% |
| TMO240621P00500000 | 2024-06-13 10:52AM EDT | 500.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 453 | 61.38% |
| TMO240621P00510000 | 2024-06-13 10:45AM EDT | 510.00 | 0.45 | 0.05 | 2.90 | 0.00 | - | 3 | 415 | 62.50% |
| TMO240621P00520000 | 2024-06-11 1:53PM EDT | 520.00 | 0.35 | 0.05 | 2.30 | +0.10 | +40.00% | 8 | 270 | 51.29% |
| TMO240621P00525000 | 2024-05-30 12:49PM EDT | 525.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 57.24% |
| TMO240621P00530000 | 2024-06-12 9:30AM EDT | 530.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 278 | 52.67% |
| TMO240621P00535000 | 2024-06-04 10:28AM EDT | 535.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 61.49% |
| TMO240621P00540000 | 2024-06-14 11:34AM EDT | 540.00 | 0.51 | 0.20 | 0.90 | -0.14 | -21.54% | 1 | 668 | 32.69% |
| TMO240621P00545000 | 2024-06-12 10:35AM EDT | 545.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 28 | 35.68% |
| TMO240621P00550000 | 2024-06-14 2:17PM EDT | 550.00 | 0.94 | 0.00 | 4.80 | +0.04 | +4.44% | 5 | 997 | 45.13% |
| TMO240621P00555000 | 2024-06-14 2:51PM EDT | 555.00 | 1.28 | 0.80 | 6.00 | -0.72 | -36.00% | 5 | 20 | 44.25% |
| TMO240621P00557500 | 2024-06-14 3:52PM EDT | 557.50 | 1.05 | 0.50 | 3.90 | -1.28 | -54.94% | 11 | 2 | 32.70% |
| TMO240621P00560000 | 2024-06-14 12:42PM EDT | 560.00 | 2.20 | 1.35 | 4.20 | +0.25 | +12.82% | 8 | 618 | 30.98% |
| TMO240621P00562500 | 2024-06-14 12:47PM EDT | 562.50 | 2.90 | 1.70 | 4.40 | +0.45 | +18.37% | 2 | 1 | 28.67% |
| TMO240621P00565000 | 2024-06-14 3:35PM EDT | 565.00 | 2.80 | 2.45 | 5.00 | -1.95 | -41.05% | 15 | 113 | 27.64% |
| TMO240621P00567500 | 2024-06-14 3:59PM EDT | 567.50 | 3.70 | 3.10 | 6.80 | -1.40 | -27.45% | 45 | 277 | 30.51% |
| TMO240621P00570000 | 2024-06-14 3:59PM EDT | 570.00 | 4.60 | 3.50 | 5.80 | -1.60 | -25.81% | 28 | 455 | 23.20% |
| TMO240621P00572500 | 2024-06-14 3:22PM EDT | 572.50 | 6.30 | 5.00 | 5.90 | -1.00 | -13.70% | 2 | 534 | 19.38% |
| TMO240621P00575000 | 2024-06-14 3:59PM EDT | 575.00 | 7.20 | 6.70 | 7.60 | -4.14 | -36.51% | 28 | 796 | 20.49% |
| TMO240621P00577500 | 2024-06-14 3:22PM EDT | 577.50 | 9.30 | 7.60 | 9.70 | -3.57 | -27.74% | 1 | 49 | 22.52% |
| TMO240621P00580000 | 2024-06-14 3:27PM EDT | 580.00 | 10.02 | 9.40 | 15.00 | -2.88 | -22.33% | 4 | 285 | 35.82% |
| TMO240621P00582500 | 2024-06-10 3:41PM EDT | 582.50 | 8.30 | 8.50 | 16.30 | 0.00 | - | 27 | 36 | 34.68% |
| TMO240621P00585000 | 2024-06-14 11:15AM EDT | 585.00 | 17.63 | 12.10 | 16.10 | +5.63 | +46.92% | 1 | 16 | 27.09% |
| TMO240621P00587500 | 2024-05-23 3:57PM EDT | 587.50 | 12.60 | 12.60 | 19.80 | 0.00 | - | - | 47 | 34.67% |
| TMO240621P00590000 | 2024-06-10 11:19AM EDT | 590.00 | 14.58 | 15.10 | 22.40 | 0.00 | - | 3 | 220 | 37.74% |
| TMO240621P00595000 | 2024-06-07 12:10PM EDT | 595.00 | 13.80 | 18.80 | 28.00 | 0.00 | - | 1 | 4 | 45.39% |
| TMO240621P00600000 | 2024-06-10 11:19AM EDT | 600.00 | 23.42 | 24.00 | 33.00 | 0.00 | - | 3 | 43 | 50.33% |
| TMO240621P00605000 | 2024-05-20 10:56AM EDT | 605.00 | 15.50 | 28.70 | 38.00 | 0.00 | - | - | 1 | 55.07% |
| TMO240621P00610000 | 2024-06-07 10:18AM EDT | 610.00 | 27.94 | 33.60 | 43.00 | 0.00 | - | 6 | 15 | 59.62% |
| TMO240621P00620000 | 2024-01-30 3:12PM EDT | 620.00 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 74.11% |
| TMO240621P00630000 | 2024-01-04 1:26PM EDT | 630.00 | 95.80 | 75.20 | 83.30 | 0.00 | - | 12 | 1 | 144.71% |
| TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 192.88% |
| TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 207.17% |
| TMO240621P00670000 | 2024-01-31 1:49PM EDT | 670.00 | 126.00 | 89.00 | 98.00 | 0.00 | - | - | 0 | 47.07% |
