香港股市 已收市

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
553.00+2.22 (+0.40%)
收市:04:00PM EDT
552.46 -0.54 (-0.10%)
收市後: 05:02PM EDT
價內期權
認購期權範圍2024年9月20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
TMO240920C003700002023-12-28 12:49PM EDT370.00180.45187.20196.000.00-1169.81%
TMO240920C004300002024-01-05 1:24PM EDT430.00129.20138.10146.000.00-4466.26%
TMO240920C004600002024-05-22 9:30AM EDT460.00138.000.000.000.00--10.00%
TMO240920C004700002024-06-17 10:39AM EDT470.00105.7787.0094.100.00--140.22%
TMO240920C004800002024-01-08 3:57PM EDT480.0095.7097.6099.700.00-14955.11%
TMO240920C004900002024-06-28 3:34PM EDT490.0067.4069.1075.90-34.18-33.65%2135.89%
TMO240920C005000002024-06-28 1:33PM EDT500.0061.7061.3067.70-4.40-6.66%14834.59%
TMO240920C005100002024-06-13 3:31PM EDT510.0073.2053.0057.300.00-14830.53%
TMO240920C005200002024-06-10 3:12PM EDT520.0072.7345.7051.200.00-11431.04%
TMO240920C005300002024-06-25 1:08PM EDT530.0044.8038.4044.200.00-21530.11%
TMO240920C005400002024-06-21 2:47PM EDT540.0043.1732.1036.300.00-24227.91%
TMO240920C005500002024-06-27 2:04PM EDT550.0024.0026.8028.20-3.10-11.44%18525.13%
TMO240920C005600002024-06-28 1:40PM EDT560.0020.7021.5022.70-2.20-9.61%67124.32%
TMO240920C005700002024-06-28 10:56AM EDT570.0018.4016.4018.00+1.80+10.84%315523.70%
TMO240920C005800002024-06-27 1:12PM EDT580.0013.7010.5015.600.00-516824.75%
TMO240920C005900002024-06-28 3:36PM EDT590.008.909.5012.30-3.36-27.41%423724.41%
TMO240920C006000002024-06-28 3:57PM EDT600.007.577.109.00-0.33-4.18%1142623.47%
TMO240920C006100002024-06-27 2:04PM EDT610.005.404.707.500.00-535624.09%
TMO240920C006200002024-06-28 3:06PM EDT620.003.703.705.70+0.10+2.78%237223.88%
TMO240920C006300002024-06-27 2:22PM EDT630.002.752.653.400.00-125122.15%
TMO240920C006400002024-06-24 3:15PM EDT640.003.301.602.950.00-49223.10%
TMO240920C006500002024-06-27 2:54PM EDT650.001.491.252.250.00-216523.24%
TMO240920C006600002024-06-26 11:52AM EDT660.001.140.502.250.00-112524.86%
TMO240920C006700002024-06-27 2:54PM EDT670.000.900.351.400.00-67123.90%
TMO240920C006800002024-06-28 12:19PM EDT680.000.500.301.30-0.25-33.33%412124.97%
TMO240920C006900002024-06-21 3:24PM EDT690.000.980.102.950.00-215131.29%
TMO240920C007000002024-06-27 3:28PM EDT700.000.650.051.500.00-45728.46%
TMO240920C007200002024-06-28 2:52PM EDT720.000.740.051.55-0.25-25.25%26131.30%
TMO240920C007400002024-06-28 2:52PM EDT740.000.640.001.85+0.05+8.47%21534.98%
TMO240920C007600002024-06-03 12:53PM EDT760.000.200.055.100.00-1846.46%
TMO240920C007800002024-06-03 12:52PM EDT780.000.750.004.800.00-11648.49%
TMO240920C008000002024-04-05 9:55AM EDT800.000.800.002.950.00-11046.04%
TMO240920C008200002024-03-08 3:31PM EDT820.001.830.051.450.00-4542.54%
TMO240920C008400002024-05-15 9:30AM EDT840.000.050.000.000.00-238212.50%
認沽盤範圍2024年9月20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
TMO240920P002800002024-02-07 1:08PM EDT280.000.200.001.500.00-1266.33%
TMO240920P002900002024-01-04 2:19PM EDT290.001.210.004.600.00--076.07%
TMO240920P003000002024-01-08 11:29AM EDT300.000.750.004.600.00--172.57%
TMO240920P003200002024-02-13 3:59PM EDT320.000.650.001.500.00--254.49%
TMO240920P003300002024-02-13 4:00PM EDT330.001.030.001.000.00-2254.11%
TMO240920P003400002024-04-15 3:21PM EDT340.000.990.055.000.00-4660.66%
TMO240920P003500002024-06-21 9:30AM EDT350.000.400.055.100.00-26257.80%
TMO240920P003600002024-06-03 12:30PM EDT360.000.600.055.100.00-1554.79%
TMO240920P003700002024-06-17 3:39PM EDT370.000.540.105.200.00-290652.15%
TMO240920P003800002024-06-14 11:55AM EDT380.002.660.055.300.00-11457.95%
TMO240920P003900002024-06-28 2:46PM EDT390.000.330.054.90-0.82-71.30%52253.65%
TMO240920P004000002024-06-28 2:46PM EDT400.000.850.401.35+0.46+117.95%72638.07%
TMO240920P004100002024-06-28 12:54PM EDT410.000.790.301.250.00-212135.11%
TMO240920P004200002024-06-28 2:44PM EDT420.000.770.353.50-0.32-29.36%32440.83%
TMO240920P004300002024-06-28 2:44PM EDT430.001.010.651.60+0.15+17.44%33031.88%
TMO240920P004400002024-06-27 3:49PM EDT440.001.250.901.800.00-33130.22%
TMO240920P004500002024-06-27 3:28PM EDT450.001.640.951.800.00-1095427.80%
TMO240920P004600002024-06-25 12:14PM EDT460.001.601.306.900.00-230236.74%
TMO240920P004700002024-06-25 11:19AM EDT470.002.061.257.200.00-18634.22%
TMO240920P004800002024-06-27 2:37PM EDT480.003.102.958.000.00-59832.41%
TMO240920P004900002024-06-28 11:07AM EDT490.003.703.907.50+1.10+42.31%114128.57%
TMO240920P005000002024-06-28 2:13PM EDT500.005.505.006.60+0.50+10.00%212924.21%
TMO240920P005100002024-06-26 2:01PM EDT510.005.106.707.700.00-114122.61%
TMO240920P005200002024-06-28 11:34AM EDT520.008.408.409.90+1.35+19.15%224921.98%
TMO240920P005300002024-06-28 10:11AM EDT530.0010.8010.8012.50+0.60+5.88%3133421.24%
TMO240920P005400002024-06-28 9:30AM EDT540.0013.6013.4015.50-1.30-8.72%529720.33%
TMO240920P005500002024-06-28 11:32AM EDT550.0017.8018.0019.10-1.30-6.81%139419.38%
TMO240920P005600002024-06-28 2:55PM EDT560.0025.8022.7024.00+2.20+9.32%216018.97%
TMO240920P005700002024-06-27 12:32PM EDT570.0026.7027.9031.500.00-157120.33%
TMO240920P005800002024-06-21 12:30PM EDT580.0028.5032.2037.700.00-212419.79%
TMO240920P005900002024-06-27 10:48AM EDT590.0039.7940.0046.900.00-116521.84%
TMO240920P006000002024-06-25 1:49PM EDT600.0043.5047.6054.700.00-115221.94%
TMO240920P006100002024-06-13 2:12PM EDT610.0044.4055.4061.900.00-318520.58%
TMO240920P006200002024-06-06 12:19PM EDT620.0047.3063.4072.000.00-1122.86%
TMO240920P006400002024-06-20 3:09PM EDT640.0082.9583.0092.000.00-5026.87%
TMO240920P006800002024-03-08 1:11PM EDT680.0083.1096.60103.800.00-110.00%
TMO240920P006900002024-03-04 1:39PM EDT690.00109.93109.20118.900.00-400.00%