Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq 即時價格。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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00460000 | 2024-06-10 1:30PM EDT | 460.00 | 133.86 | 124.60 | 133.00 | 0.00 | - | - | 3 | 41.85% |
| TMO241220C00470000 | 2024-06-10 1:29PM EDT | 470.00 | 125.31 | 115.10 | 123.90 | 0.00 | - | - | 5 | 40.11% |
| TMO241220C00500000 | 2024-06-11 9:49AM EDT | 500.00 | 97.30 | 90.00 | 99.00 | 0.00 | - | - | 1 | 36.45% |
| TMO241220C00510000 | 2024-06-10 1:22PM EDT | 510.00 | 90.70 | 84.40 | 90.90 | 0.00 | - | - | 1 | 35.20% |
| TMO241220C00520000 | 2024-06-10 1:19PM EDT | 520.00 | 82.60 | 77.00 | 82.50 | 0.00 | - | - | 2 | 33.62% |
| TMO241220C00550000 | 2024-06-10 1:19PM EDT | 550.00 | 61.09 | 56.00 | 62.00 | 0.00 | - | 1 | 3 | 31.32% |
| TMO241220C00560000 | 2024-05-15 1:41PM EDT | 560.00 | 75.20 | 50.10 | 56.00 | 0.00 | - | 20 | 20 | 30.75% |
| TMO241220C00570000 | 2024-06-07 9:53AM EDT | 570.00 | 51.61 | 44.20 | 49.90 | 0.00 | - | 20 | 38 | 29.94% |
| TMO241220C00580000 | 2024-06-10 1:40PM EDT | 580.00 | 43.37 | 38.80 | 44.00 | 0.00 | - | 10 | 101 | 29.07% |
| TMO241220C00590000 | 2024-06-14 11:45AM EDT | 590.00 | 33.00 | 33.00 | 39.00 | -2.69 | -7.54% | 2 | 43 | 28.56% |
| TMO241220C00600000 | 2024-06-13 3:48PM EDT | 600.00 | 29.30 | 28.80 | 35.00 | 0.00 | - | 1 | 125 | 28.46% |
| TMO241220C00610000 | 2024-06-12 1:36PM EDT | 610.00 | 27.90 | 22.90 | 29.20 | 0.00 | - | 5 | 111 | 27.05% |
| TMO241220C00620000 | 2024-06-12 1:33PM EDT | 620.00 | 23.70 | 20.60 | 26.00 | 0.00 | - | 14 | 53 | 27.04% |
| TMO241220C00630000 | 2024-06-14 11:41AM EDT | 630.00 | 17.10 | 17.10 | 23.00 | +0.45 | +2.70% | 13 | 18 | 26.98% |
| TMO241220C00640000 | 2024-06-12 2:48PM EDT | 640.00 | 15.92 | 14.10 | 17.90 | 0.00 | - | 39 | 39 | 25.26% |
| TMO241220C00650000 | 2024-06-11 3:53PM EDT | 650.00 | 12.66 | 10.40 | 17.00 | 0.00 | - | 1 | 55 | 26.25% |
| TMO241220C00660000 | 2024-06-12 12:31PM EDT | 660.00 | 11.80 | 7.80 | 15.00 | 0.00 | - | 6 | 15 | 26.32% |
| TMO241220C00670000 | 2024-05-29 1:14PM EDT | 670.00 | 8.20 | 6.10 | 13.00 | 0.00 | - | 2 | 9 | 26.21% |
| TMO241220C00680000 | 2024-05-23 1:11PM EDT | 680.00 | 11.70 | 5.10 | 12.00 | 0.00 | - | 6 | 17 | 26.76% |
| TMO241220C00690000 | 2024-05-22 2:59PM EDT | 690.00 | 10.60 | 3.80 | 10.00 | 0.00 | - | 1 | 24 | 26.31% |
| TMO241220C00700000 | 2024-06-06 12:24PM EDT | 700.00 | 5.40 | 1.55 | 10.00 | 0.00 | - | 3 | 7 | 27.56% |
| TMO241220C00720000 | 2024-05-24 9:57AM EDT | 720.00 | 5.00 | 1.55 | 10.00 | 0.00 | - | 1 | 11 | 29.94% |
| TMO241220C00740000 | 2024-06-07 3:01PM EDT | 740.00 | 2.84 | 0.90 | 10.00 | 0.00 | - | 1 | 45 | 32.20% |
| TMO241220C00780000 | 2024-06-07 2:00PM EDT | 780.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 29.99% |
| TMO241220C00800000 | 2024-05-20 3:18PM EDT | 800.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 31.76% |
| TMO241220C00820000 | 2024-05-20 3:18PM EDT | 820.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 33.45% |
| TMO241220C00840000 | 2024-05-17 3:12PM EDT | 840.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 35.09% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00330000 | 2024-04-25 3:45PM EDT | 330.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 51.57% |
| TMO241220P00340000 | 2024-04-25 3:45PM EDT | 340.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.22% |
| TMO241220P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 46.93% |
| TMO241220P00360000 | 2024-04-29 3:42PM EDT | 360.00 | 2.00 | 0.05 | 5.30 | 0.00 | - | 2 | 2 | 45.78% |
| TMO241220P00370000 | 2024-04-29 2:45PM EDT | 370.00 | 1.88 | 0.05 | 5.40 | 0.00 | - | 2 | 2 | 43.77% |
| TMO241220P00380000 | 2024-06-13 3:15PM EDT | 380.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 40.39% |
| TMO241220P00390000 | 2024-06-11 2:39PM EDT | 390.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 38.31% |
| TMO241220P00400000 | 2024-06-14 11:48AM EDT | 400.00 | 1.33 | 0.05 | 5.80 | +0.03 | +2.31% | 1 | 9 | 38.08% |
| TMO241220P00410000 | 2024-06-13 3:57PM EDT | 410.00 | 2.15 | 1.00 | 4.30 | -3.95 | -64.75% | 1 | 7 | 33.34% |
| TMO241220P00420000 | 2024-06-13 3:58PM EDT | 420.00 | 2.35 | 1.10 | 2.70 | +0.50 | +27.03% | 2 | 12 | 28.14% |
| TMO241220P00430000 | 2024-06-14 11:43AM EDT | 430.00 | 2.33 | 1.85 | 2.55 | -2.23 | -48.90% | 3 | 8 | 26.06% |
| TMO241220P00440000 | 2024-06-14 11:43AM EDT | 440.00 | 2.65 | 2.20 | 3.00 | -0.15 | -5.36% | 3 | 6 | 25.28% |
| TMO241220P00450000 | 2024-06-10 2:19PM EDT | 450.00 | 3.00 | 2.75 | 3.60 | 0.00 | - | 3 | 8 | 24.64% |
| TMO241220P00460000 | 2024-06-10 3:55PM EDT | 460.00 | 3.66 | 3.10 | 4.50 | 0.00 | - | 4 | 11 | 24.28% |
| TMO241220P00470000 | 2024-05-30 2:46PM EDT | 470.00 | 6.60 | 2.00 | 5.30 | 0.00 | - | 8 | 15 | 23.56% |
| TMO241220P00480000 | 2024-05-31 10:32AM EDT | 480.00 | 7.40 | 4.30 | 6.50 | 0.00 | - | 1 | 68 | 23.16% |
| TMO241220P00490000 | 2024-06-13 9:30AM EDT | 490.00 | 6.65 | 6.30 | 7.40 | 0.00 | - | 1 | 76 | 22.21% |
| TMO241220P00500000 | 2024-06-13 9:30AM EDT | 500.00 | 8.24 | 7.60 | 9.00 | 0.00 | - | 1 | 35 | 21.79% |
| TMO241220P00510000 | 2024-06-11 2:17PM EDT | 510.00 | 9.35 | 9.60 | 10.70 | 0.00 | - | 15 | 109 | 21.23% |
| TMO241220P00520000 | 2024-06-14 9:59AM EDT | 520.00 | 13.39 | 11.60 | 12.80 | +0.79 | +6.27% | 2 | 295 | 20.76% |
| TMO241220P00530000 | 2024-06-14 9:59AM EDT | 530.00 | 15.60 | 14.10 | 15.20 | 0.00 | - | 3 | 79 | 20.26% |
| TMO241220P00540000 | 2024-06-12 2:48PM EDT | 540.00 | 17.13 | 16.90 | 18.10 | +1.43 | +9.11% | 2 | 110 | 19.86% |
| TMO241220P00550000 | 2024-06-14 1:44PM EDT | 550.00 | 21.40 | 20.00 | 21.50 | +0.70 | +3.38% | 2 | 120 | 19.51% |
| TMO241220P00560000 | 2024-06-14 1:44PM EDT | 560.00 | 25.10 | 23.60 | 25.30 | +3.20 | +14.61% | 2 | 202 | 19.12% |
| TMO241220P00570000 | 2024-06-14 11:59AM EDT | 570.00 | 29.30 | 26.00 | 32.20 | +0.60 | +2.09% | 3 | 681 | 20.34% |
| TMO241220P00580000 | 2024-06-14 3:41PM EDT | 580.00 | 33.50 | 32.60 | 37.00 | +2.50 | +8.06% | 135 | 663 | 19.96% |
| TMO241220P00590000 | 2024-06-13 3:18PM EDT | 590.00 | 38.50 | 37.10 | 42.90 | 0.00 | - | 1 | 229 | 19.96% |
| TMO241220P00600000 | 2024-05-29 10:45AM EDT | 600.00 | 47.07 | 41.40 | 48.00 | 0.00 | - | 1 | 9 | 19.17% |
| TMO241220P00610000 | 2024-05-23 3:12PM EDT | 610.00 | 43.10 | 46.00 | 54.00 | 0.00 | - | 1 | 15 | 18.62% |
| TMO241220P00720000 | 2024-05-16 12:43PM EDT | 720.00 | 121.48 | 143.00 | 153.00 | 0.00 | - | - | 0 | 24.56% |
