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
553.01 +0.01 (+0.00%)
收市後: 05:23PM EDT
價內期權
認購期權範圍2025年6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
TMO250620C003300002024-05-29 1:52PM EDT330.00257.93236.00245.000.00--451.61%
TMO250620C005000002024-05-07 1:09PM EDT500.00120.30118.10126.000.00-1347.18%
TMO250620C005400002024-04-18 2:28PM EDT540.0076.15103.70111.900.00--149.23%
TMO250620C005500002024-04-05 3:58PM EDT550.0095.0084.6088.700.00-3340.27%
TMO250620C005700002024-04-29 2:33PM EDT570.0079.1065.0070.900.00-1135.84%
TMO250620C005800002024-06-26 3:13PM EDT580.0052.6044.0053.000.00-1229.42%
TMO250620C005900002024-06-20 9:43AM EDT590.0047.3339.0048.400.00-11228.99%
TMO250620C006000002024-05-31 3:02PM EDT600.0050.2035.0043.900.00-1428.51%
TMO250620C006100002024-05-20 1:11PM EDT610.0064.0042.0050.000.00--132.84%
TMO250620C006200002024-06-17 2:33PM EDT620.0040.0027.0036.500.00-141327.96%
TMO250620C006300002024-06-17 12:42PM EDT630.0035.9024.4033.000.00-145327.63%
TMO250620C006400002024-06-17 12:42PM EDT640.0032.4021.0029.900.00--727.38%
TMO250620C006500002024-05-03 10:47AM EDT650.0039.3828.0037.000.00-1232.11%
TMO250620C006600002024-06-20 9:52AM EDT660.0021.2015.1023.600.00--726.52%
TMO250620C006700002024-04-02 12:05PM EDT670.0035.0028.4033.400.00--532.68%
TMO250620C006800002024-05-09 3:14PM EDT680.0028.1024.0028.000.00-1131.02%
TMO250620C006900002024-04-01 2:31PM EDT690.0031.6026.4029.800.00--833.02%
TMO250620C007000002024-06-21 3:37PM EDT700.0013.407.0016.000.00-1926.27%
TMO250620C007100002024-06-04 3:49PM EDT710.0016.506.0015.000.00-11626.55%
TMO250620C007200002024-06-04 3:52PM EDT720.0014.604.0013.000.00-1426.10%
TMO250620C007600002024-06-28 3:50PM EDT760.003.903.807.40-8.60-68.80%159024.89%
TMO250620C007800002024-06-27 1:17PM EDT780.003.601.904.700.00-12623.51%
TMO250620C008200002024-06-24 2:39PM EDT820.002.870.008.200.00-82329.67%
TMO250620C008400002024-06-04 1:13PM EDT840.002.720.007.700.00-2330.44%
TMO250620C008600002024-06-24 11:01AM EDT860.001.650.007.300.00-11031.23%
TMO250620C008800002024-06-07 1:56PM EDT880.002.600.007.100.00-81032.17%
認沽盤範圍2025年6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
TMO250620P002800002024-04-25 3:51PM EDT280.001.860.008.100.00--151.18%
TMO250620P002900002024-05-01 2:39PM EDT290.002.300.008.100.00-4548.96%
TMO250620P003000002024-05-01 3:04PM EDT300.001.930.008.300.00-2247.12%
TMO250620P003100002024-05-01 2:57PM EDT310.002.000.008.400.00-21045.18%
TMO250620P003200002024-05-01 3:04PM EDT320.002.150.008.600.00-41143.43%
TMO250620P003300002024-05-31 2:59PM EDT330.003.000.009.000.00-21241.98%
TMO250620P003400002024-06-03 3:33PM EDT340.002.900.009.200.00-2740.28%
TMO250620P003500002024-06-04 3:54PM EDT350.003.000.009.500.00-4938.74%
TMO250620P003600002024-06-10 2:27PM EDT360.003.000.009.600.00-41136.99%
TMO250620P003700002024-06-10 3:26PM EDT370.003.200.009.600.00-62235.16%
TMO250620P003800002024-06-11 3:23PM EDT380.003.320.0510.000.00-72933.80%
TMO250620P003900002024-06-20 3:49PM EDT390.004.501.9010.000.00-2732.03%
TMO250620P004000002024-06-10 3:54PM EDT400.004.502.2010.000.00-4230.29%
TMO250620P004100002024-06-25 1:43PM EDT410.005.702.5011.000.00-2229.51%
TMO250620P004200002024-06-03 12:14PM EDT420.007.203.0012.000.00-111128.66%
TMO250620P004300002024-04-15 2:13PM EDT430.0013.202.809.300.00--124.65%
TMO250620P004600002024-05-20 11:37AM EDT460.009.707.0016.000.00-1424.68%
TMO250620P004700002024-06-12 2:00PM EDT470.0011.0010.0019.000.00-14924.82%
TMO250620P004800002024-05-14 12:16PM EDT480.0013.2010.0016.100.00-121721.21%
TMO250620P004900002024-05-24 2:45PM EDT490.0015.3012.5021.000.00-6722.29%
TMO250620P005000002024-06-28 10:33AM EDT500.0019.9018.3024.30+0.90+4.74%113022.20%
TMO250620P005100002024-06-20 11:26AM EDT510.0023.4021.6028.800.00-17222.55%
TMO250620P005200002024-06-18 3:35PM EDT520.0023.4022.3032.000.00-54422.07%
TMO250620P005300002024-05-24 10:56AM EDT530.0024.2022.1028.800.00-1918.38%
TMO250620P005400002024-05-17 10:39AM EDT540.0025.7024.0031.300.00-11317.37%
TMO250620P005500002024-04-23 3:29PM EDT550.0036.700.000.000.00--1500.20%
TMO250620P005700002024-06-27 3:38PM EDT570.0047.2044.7051.800.00-1119.32%
TMO250620P005800002024-06-26 2:44PM EDT580.0047.4047.3057.000.00-16218.87%
TMO250620P005900002024-06-17 12:41PM EDT590.0050.4053.1062.000.00-22118.15%
TMO250620P006000002024-05-09 2:52PM EDT600.0053.0046.8052.000.00-669.02%