香港股市 將在 9 小時 14 分鐘 開市

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
572.05-0.19 (-0.03%)
收市:04:00PM EDT
572.05 0.00 (0.00%)
收市後: 05:31PM EDT
價內期權
認購期權範圍2025年1月17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
TMO250117C002500002023-08-07 11:08AM EDT250.00321.15302.50311.000.00-2120.00%
TMO250117C002600002024-03-01 4:55PM EDT260.00329.42328.00336.000.00-1696.02%
TMO250117C002700002024-01-24 12:26PM EDT270.00284.00303.00312.000.00-5564.53%
TMO250117C002800002023-09-20 3:06PM EDT280.00249.87206.00212.000.00-110.00%
TMO250117C002900002023-12-26 3:21PM EDT290.00255.86268.00277.000.00-110.00%
TMO250117C003000002024-01-16 2:24PM EDT300.00263.99259.00268.000.00-580.00%
TMO250117C003400002023-11-10 11:50AM EDT340.00131.41170.00179.000.00-220.00%
TMO250117C003500002023-02-17 4:30PM EDT350.00251.38230.50238.900.00-1156.87%
TMO250117C003700002023-11-15 1:27PM EDT370.00137.10172.70180.000.00-120.00%
TMO250117C003800002024-02-06 2:11PM EDT380.00199.05232.00241.000.00-1281.87%
TMO250117C003900002024-01-18 12:36PM EDT390.00179.82176.00185.000.00-1231.89%
TMO250117C004000002024-01-31 4:38PM EDT400.00166.55194.00203.000.00-2959.18%
TMO250117C004100002023-12-26 12:31PM EDT410.00150.37160.00168.800.00-1334.99%
TMO250117C004200002024-02-01 12:50PM EDT420.00148.11177.00184.700.00-3855.88%
TMO250117C004300002024-01-09 10:47AM EDT430.00152.50145.60151.600.00-1734.62%
TMO250117C004400002024-02-01 12:50PM EDT440.00132.11161.10165.800.00-35252.70%
TMO250117C004500002024-01-31 11:29AM EDT450.00129.500.000.000.00-1220.00%
TMO250117C004600002024-02-29 4:11PM EDT460.00142.10146.50150.700.00-71851.33%
TMO250117C004700002024-05-10 1:49PM EDT470.00142.60127.60135.000.00-13345.96%
TMO250117C004800002024-04-25 9:47AM EDT480.00122.20124.10127.900.00-37645.43%
TMO250117C004900002024-06-03 10:45AM EDT490.00103.48104.10110.000.00-85437.19%
TMO250117C005000002024-05-28 3:00PM EDT500.0098.3996.10102.000.00-16736.10%
TMO250117C005100002024-05-21 12:29PM EDT510.00106.5086.4093.000.00-19934.24%
TMO250117C005200002024-05-10 11:25AM EDT520.00101.0086.5091.900.00-218837.42%
TMO250117C005300002024-03-15 3:54PM EDT530.0096.5081.3083.700.00-1016935.81%
TMO250117C005400002024-06-13 11:31AM EDT540.0064.9166.1068.300.00-116229.76%
TMO250117C005500002024-06-04 10:57AM EDT550.0060.7158.7065.000.00-117031.00%
TMO250117C005600002024-06-12 12:02PM EDT560.0059.3053.1057.600.00-212029.62%
TMO250117C005700002024-06-13 12:33PM EDT570.0045.7045.2049.000.00-218627.41%
TMO250117C005800002024-06-10 1:40PM EDT580.0047.1041.7043.500.00-1233426.83%
TMO250117C005900002024-06-06 9:41AM EDT590.0039.5735.2040.600.00-306327.56%
TMO250117C006000002024-06-14 10:01AM EDT600.0031.3032.0035.10-6.32-16.80%470326.61%
TMO250117C006100002024-06-13 10:03AM EDT610.0026.1827.5033.000.00-122127.45%
TMO250117C006200002024-06-12 2:09PM EDT620.0026.6022.6026.500.00-917325.53%
TMO250117C006300002024-06-13 9:59AM EDT630.0019.3020.0025.300.00-17026.58%
TMO250117C006400002024-06-14 3:25PM EDT640.0017.3017.0022.30+0.50+2.98%1045226.39%
TMO250117C006500002024-06-12 12:00PM EDT650.0017.2012.0019.700.00-438126.29%
TMO250117C006600002024-06-13 2:50PM EDT660.0011.5011.9016.300.00-124625.46%
TMO250117C006700002024-06-12 2:00PM EDT670.0011.408.7015.000.00-108425.92%
TMO250117C006800002024-06-10 1:01PM EDT680.009.807.2011.100.00-29724.25%
TMO250117C006900002024-06-07 3:27PM EDT690.009.706.1012.000.00-712726.20%
TMO250117C007000002024-06-13 3:29PM EDT700.005.405.406.700.00-1336222.63%
TMO250117C007100002024-06-04 11:37AM EDT710.005.032.8510.000.00-154326.84%
TMO250117C007200002024-06-06 9:38AM EDT720.004.402.6010.000.00-137127.94%
TMO250117C007400002024-05-28 10:20AM EDT740.003.291.1010.000.00-10013430.04%
TMO250117C007600002024-06-11 3:13PM EDT760.001.860.455.600.00-15827.29%
TMO250117C007800002024-06-10 3:39PM EDT780.001.600.3010.000.00-47333.96%
TMO250117C008000002024-06-13 1:16PM EDT800.001.000.251.700.00-44323.99%
TMO250117C008200002024-06-14 3:28PM EDT820.000.640.204.80-0.12-15.79%42131.21%
TMO250117C008400002024-06-14 3:28PM EDT840.000.750.409.70-0.25-25.00%22638.90%
TMO250117C008600002024-05-15 2:52PM EDT860.000.950.401.700.00-12528.02%
TMO250117C008800002024-06-13 3:22PM EDT880.000.450.304.200.00-49434.64%
TMO250117C009000002024-06-07 9:30AM EDT900.000.300.000.400.00-18424.81%
認沽盤範圍2025年1月17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
TMO250117P002200002024-03-12 2:39PM EDT220.000.150.003.100.00-199863.09%
TMO250117P002300002024-01-09 11:13AM EDT230.003.050.009.600.00-21074.50%
TMO250117P002400002024-02-12 3:20PM EDT240.000.490.002.850.00-41557.01%
TMO250117P002500002024-04-16 1:58PM EDT250.000.700.000.850.00-25879950.42%
TMO250117P002600002024-02-27 2:03PM EDT260.000.700.002.900.00-14952.34%
TMO250117P002700002024-06-11 2:47PM EDT270.000.710.004.400.00-213053.78%
TMO250117P002800002024-06-14 3:47PM EDT280.000.410.055.20+0.01+2.50%24553.16%
TMO250117P002900002024-05-28 12:57PM EDT290.000.700.254.500.00-12156.75%
TMO250117P003000002024-06-14 3:47PM EDT300.001.000.001.45+0.25+33.33%23743.73%
TMO250117P003100002024-06-13 3:59PM EDT310.000.460.004.700.00-14152.44%
TMO250117P003200002024-06-13 3:59PM EDT320.001.140.153.800.00-19947.84%
TMO250117P003300002024-06-03 1:47PM EDT330.001.150.055.000.00-17248.57%
TMO250117P003400002024-06-03 1:47PM EDT340.000.980.203.900.00-111543.82%
TMO250117P003500002024-06-05 3:05PM EDT350.001.330.253.900.00-24941.76%
TMO250117P003600002024-06-14 3:47PM EDT360.001.450.302.35+0.52+55.91%317635.74%
TMO250117P003700002024-06-14 1:40PM EDT370.001.740.404.10+0.50+40.32%225138.23%
TMO250117P003800002024-06-14 1:40PM EDT380.001.540.454.20+0.84+120.00%314936.50%
TMO250117P003900002024-06-14 1:40PM EDT390.001.600.903.70+0.35+28.00%312633.59%
TMO250117P004000002024-06-14 3:44PM EDT400.002.000.906.00+0.41+25.79%815435.85%
TMO250117P004100002024-06-14 12:45PM EDT410.002.761.404.70+0.86+45.26%36031.80%
TMO250117P004200002024-06-14 12:45PM EDT420.002.731.752.90-0.07-2.50%443226.68%
TMO250117P004300002024-06-10 3:58PM EDT430.002.792.352.950.00-237325.13%
TMO250117P004400002024-06-11 2:04PM EDT440.002.932.403.600.00-19524.65%
TMO250117P004500002024-05-28 11:33AM EDT450.004.613.104.300.00-1020524.07%
TMO250117P004600002024-06-03 3:06PM EDT460.005.583.409.600.00-114528.68%
TMO250117P004700002024-05-29 3:05PM EDT470.007.104.607.400.00-18024.42%
TMO250117P004800002024-05-31 2:10PM EDT480.009.005.707.200.00-117022.35%
TMO250117P004900002024-06-13 9:30AM EDT490.007.457.008.400.00-17921.69%
TMO250117P005000002024-06-14 10:29AM EDT500.0010.008.8010.800.00-244021.88%
TMO250117P005100002024-06-11 2:17PM EDT510.0010.6110.3011.800.00-1517120.68%
TMO250117P005200002024-06-14 9:59AM EDT520.0014.4212.3013.90+0.52+3.74%21,02720.17%
TMO250117P005300002024-06-14 3:25PM EDT530.0015.7814.9016.30-0.82-4.94%1622719.65%
TMO250117P005400002024-06-14 10:00AM EDT540.0018.3617.8019.20+1.61+9.61%219619.23%
TMO250117P005500002024-06-14 10:48AM EDT550.0022.7420.4024.80+3.24+16.62%154920.19%
TMO250117P005600002024-06-13 3:18PM EDT560.0024.7022.6026.100.00-120818.31%
TMO250117P005700002024-06-13 3:54PM EDT570.0029.3026.8030.100.00-151,01617.78%
TMO250117P005800002024-06-14 3:40PM EDT580.0034.1030.4034.50+1.70+5.25%17581617.20%
TMO250117P005900002024-06-12 12:01PM EDT590.0035.3037.4039.700.00-1224916.78%
TMO250117P006000002024-05-30 9:59AM EDT600.0055.9741.5047.100.00-8323417.35%
TMO250117P006100002024-06-12 1:34PM EDT610.0046.6048.4051.400.00-51615.74%
TMO250117P006200002024-05-24 2:14PM EDT620.0051.4053.0060.100.00-686316.59%
TMO250117P006300002024-03-12 2:42PM EDT630.0056.7067.7074.000.00-171720.79%
TMO250117P006400002023-06-27 9:59AM EDT640.00131.1079.5084.300.00-1122.57%
TMO250117P006600002023-03-13 10:06AM EDT660.00131.7497.10105.000.00-1326.01%
TMO250117P006700002023-05-03 10:25AM EDT670.00124.50142.50150.900.00-3049.69%
TMO250117P006900002024-01-29 3:15PM EDT690.00135.44116.00123.000.00--019.86%
TMO250117P007000002024-03-05 4:56PM EDT700.00116.20125.40135.000.00--123.02%