香港股市 已收市

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
553.00+2.22 (+0.40%)
收市:04:00PM EDT
552.50 -0.50 (-0.09%)
收市後: 05:10PM 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 EDT250.00321.15302.50311.000.00-21264.80%
TMO250117C002600002024-03-01 4:55PM EDT260.00329.42328.00336.000.00-16124.42%
TMO250117C002700002024-01-24 12:26PM EDT270.00284.00303.00312.000.00-5599.40%
TMO250117C002800002023-09-20 3:06PM EDT280.00249.87206.00212.000.00-110.00%
TMO250117C002900002023-12-26 3:21PM EDT290.00255.86268.00277.000.00-1167.65%
TMO250117C003000002024-01-16 2:24PM EDT300.00263.99259.00268.000.00-5866.56%
TMO250117C003400002023-11-10 11:50AM EDT340.00131.41170.00179.000.00-220.00%
TMO250117C003500002023-02-17 4:30PM EDT350.00251.38230.50238.900.00-1178.83%
TMO250117C003700002023-11-15 1:27PM EDT370.00137.10172.70180.000.00-120.00%
TMO250117C003800002024-02-06 2:11PM EDT380.00199.05232.00241.000.00-1298.45%
TMO250117C003900002024-01-18 12:36PM EDT390.00179.82176.00185.000.00-1251.45%
TMO250117C004000002024-06-18 9:30AM EDT400.00182.50162.00171.000.00-1949.38%
TMO250117C004100002023-12-26 12:31PM EDT410.00150.37160.00168.800.00-1350.22%
TMO250117C004200002024-02-01 12:50PM EDT420.00148.11177.00184.700.00-3870.63%
TMO250117C004300002024-01-09 10:47AM EDT430.00152.50145.60151.600.00-1751.39%
TMO250117C004400002024-02-01 12:50PM EDT440.00132.11161.10165.800.00-35266.19%
TMO250117C004500002024-01-31 11:29AM EDT450.00129.500.000.000.00-1220.00%
TMO250117C004600002024-06-28 12:16PM EDT460.00112.00108.90114.10-30.10-21.18%11837.06%
TMO250117C004700002024-05-10 1:49PM EDT470.00142.60127.60135.000.00-13355.10%
TMO250117C004800002024-06-21 11:42AM EDT480.00107.9590.3097.200.00-17534.46%
TMO250117C004900002024-06-03 10:45AM EDT490.00103.4882.3090.900.00-85434.60%
TMO250117C005000002024-05-28 3:00PM EDT500.0098.3976.8078.600.00-16730.31%
TMO250117C005100002024-05-21 12:29PM EDT510.00106.5074.1079.800.00-19935.23%
TMO250117C005200002024-06-18 1:58PM EDT520.0078.0760.2068.000.00-118731.17%
TMO250117C005300002024-06-21 11:33AM EDT530.0068.4255.4061.300.00-116830.36%
TMO250117C005400002024-06-13 11:31AM EDT540.0064.9147.8052.500.00-116228.09%
TMO250117C005500002024-06-26 9:32AM EDT550.0047.5042.1047.400.00-317327.94%
TMO250117C005600002024-06-12 12:02PM EDT560.0059.3036.9043.000.00-212028.01%
TMO250117C005700002024-06-27 10:16AM EDT570.0036.0533.8037.800.00-118627.39%
TMO250117C005800002024-06-24 9:30AM EDT580.0038.1029.0033.000.00-234326.81%
TMO250117C005900002024-06-28 2:23PM EDT590.0024.0422.7029.30-0.76-3.06%16626.70%
TMO250117C006000002024-06-27 3:16PM EDT600.0020.8519.8025.600.00-370226.38%
TMO250117C006100002024-06-28 11:49AM EDT610.0018.8014.8021.00+0.18+0.97%123525.26%
TMO250117C006200002024-06-28 2:22PM EDT620.0014.4014.7016.20-0.10-0.69%117523.69%
TMO250117C006300002024-06-28 10:19AM EDT630.0013.7912.2015.00+1.69+13.97%28324.42%
TMO250117C006400002024-06-27 3:13PM EDT640.009.909.6011.200.00-245922.97%
TMO250117C006500002024-06-28 12:13PM EDT650.008.704.409.30-1.10-11.22%539022.74%
TMO250117C006600002024-06-28 12:16PM EDT660.007.005.908.30-0.80-10.26%724923.11%
TMO250117C006700002024-06-12 2:00PM EDT670.0011.402.708.800.00-108424.83%
TMO250117C006800002024-06-10 1:01PM EDT680.009.801.608.300.00-29725.55%
TMO250117C006900002024-06-07 3:27PM EDT690.009.701.308.200.00-712726.61%
TMO250117C007000002024-06-26 3:09PM EDT700.003.501.056.800.00-438326.23%
TMO250117C007100002024-06-26 1:08PM EDT710.002.900.555.500.00-34425.75%
TMO250117C007200002024-06-28 2:18PM EDT720.002.101.406.300.00-137027.75%
TMO250117C007400002024-06-28 2:18PM EDT740.000.951.052.85-0.68-41.72%113824.63%
TMO250117C007600002024-06-28 3:41PM EDT760.001.100.354.70-0.25-18.52%15729.41%
TMO250117C007800002024-06-28 3:41PM EDT780.000.700.251.10-0.31-30.69%17323.52%
TMO250117C008000002024-06-18 2:01PM EDT800.000.950.202.200.00-74528.08%
TMO250117C008200002024-06-21 3:41PM EDT820.000.850.151.750.00-22428.35%
TMO250117C008400002024-06-28 2:43PM EDT840.000.850.400.70-0.03-3.41%132525.78%
TMO250117C008600002024-05-15 2:52PM EDT860.000.950.401.700.00-12530.90%
TMO250117C008800002024-06-17 3:39PM EDT880.000.650.304.700.00-49438.89%
TMO250117C009000002024-06-07 9:30AM EDT900.000.300.000.400.00-18427.25%
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 EDT220.000.150.003.100.00-199863.14%
TMO250117P002300002024-01-09 11:13AM EDT230.003.050.009.600.00-21074.65%
TMO250117P002400002024-02-12 3:20PM EDT240.000.490.002.850.00-41556.87%
TMO250117P002500002024-04-16 1:58PM EDT250.000.700.000.850.00-25879950.17%
TMO250117P002600002024-02-27 2:03PM EDT260.000.700.002.900.00-14952.05%
TMO250117P002700002024-06-11 2:47PM EDT270.000.710.004.400.00-213053.44%
TMO250117P002800002024-06-17 2:13PM EDT280.001.150.001.100.00-24645.36%
TMO250117P002900002024-05-28 12:57PM EDT290.000.700.055.400.00-12150.73%
TMO250117P003000002024-06-17 2:13PM EDT300.000.050.005.400.00-23856.06%
TMO250117P003100002024-06-17 2:41PM EDT310.001.370.055.500.00-34153.76%
TMO250117P003200002024-06-17 2:10PM EDT320.004.020.054.700.00-19849.42%
TMO250117P003300002024-06-17 3:54PM EDT330.000.200.055.000.00-17347.78%
TMO250117P003400002024-06-17 3:55PM EDT340.001.130.054.400.00-111644.14%
TMO250117P003500002024-06-27 2:54PM EDT350.001.350.305.000.00-24943.25%
TMO250117P003600002024-06-26 3:58PM EDT360.001.080.354.800.00-817640.66%
TMO250117P003700002024-06-26 3:58PM EDT370.001.430.456.000.00-825040.80%
TMO250117P003800002024-06-28 3:26PM EDT380.001.431.004.20-4.27-74.91%314835.30%
TMO250117P003900002024-06-28 3:26PM EDT390.001.990.754.50-4.21-67.90%312033.90%
TMO250117P004000002024-06-28 2:38PM EDT400.002.251.052.90-0.15-6.25%414828.75%
TMO250117P004100002024-06-28 1:40PM EDT410.002.471.602.70-0.02-0.80%45726.52%
TMO250117P004200002024-06-27 2:38PM EDT420.002.952.654.000.00-343627.26%
TMO250117P004300002024-06-27 2:38PM EDT430.003.402.904.600.00-237626.39%
TMO250117P004400002024-06-25 1:31PM EDT440.003.603.508.700.00-1210729.83%
TMO250117P004500002024-06-26 1:41PM EDT450.004.204.605.300.00-520623.66%
TMO250117P004600002024-06-28 3:31PM EDT460.006.502.656.50+1.40+27.45%514823.26%
TMO250117P004700002024-05-29 3:05PM EDT470.007.106.307.900.00-18022.83%
TMO250117P004800002024-06-27 3:25PM EDT480.008.708.309.200.00-117322.08%
TMO250117P004900002024-06-27 2:00PM EDT490.0010.009.3011.100.00-28521.67%
TMO250117P005000002024-06-27 3:49PM EDT500.0012.4010.3013.200.00-444421.18%
TMO250117P005100002024-06-11 2:17PM EDT510.0010.6113.4019.500.00-1517123.46%
TMO250117P005200002024-06-27 2:02PM EDT520.0017.0015.7020.800.00-11,03821.81%
TMO250117P005300002024-06-27 3:48PM EDT530.0020.7019.8024.100.00-224521.32%
TMO250117P005400002024-06-28 11:45AM EDT540.0023.2023.6026.50+4.80+26.09%2030620.02%
TMO250117P005500002024-06-28 3:56PM EDT550.0029.8227.3030.60+8.51+39.93%654919.53%
TMO250117P005600002024-06-28 9:36AM EDT560.0032.5032.0037.50+5.40+19.93%120820.45%
TMO250117P005700002024-06-27 10:16AM EDT570.0035.4534.9040.100.00-11,02818.45%
TMO250117P005800002024-06-28 3:50PM EDT580.0045.0042.0044.00+1.20+2.74%9672316.89%
TMO250117P005900002024-06-12 12:01PM EDT590.0035.3046.7052.700.00-1224918.06%
TMO250117P006000002024-06-24 11:36AM EDT600.0045.2054.2058.800.00-123417.22%
TMO250117P006100002024-06-12 1:34PM EDT610.0046.6061.8066.300.00-51617.01%
TMO250117P006200002024-05-24 2:14PM EDT620.0051.4060.1064.700.00-68630.00%
TMO250117P006300002024-03-12 2:42PM EDT630.0056.7067.7074.000.00-17170.00%
TMO250117P006400002023-06-27 9:59AM EDT640.00131.1079.5084.300.00-110.00%
TMO250117P006600002023-03-13 10:06AM EDT660.00131.7497.10105.000.00-130.00%
TMO250117P006700002023-05-03 10:25AM EDT670.00124.50142.50150.900.00-3043.66%
TMO250117P006900002024-01-29 3:15PM EDT690.00135.44116.00123.000.00--00.00%
TMO250117P007000002024-03-05 4:56PM EDT700.00116.20125.40135.000.00--10.00%