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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116C00220000 | 2024-05-14 2:01PM EDT | 220.00 | 386.90 | 360.00 | 370.00 | 0.00 | - | 1 | 31 | 60.47% |
| TMO260116C00280000 | 2024-02-16 2:59PM EDT | 280.00 | 297.65 | 325.00 | 334.00 | 0.00 | - | 1 | 1 | 68.48% |
| TMO260116C00300000 | 2023-12-05 10:30AM EDT | 300.00 | 229.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO260116C00330000 | 2024-05-01 3:00PM EDT | 330.00 | 280.55 | 263.00 | 273.00 | 0.00 | - | 1 | 1 | 51.99% |
| TMO260116C00340000 | 2024-01-08 11:31AM EDT | 340.00 | 235.00 | 246.00 | 253.90 | 0.00 | - | - | 1 | 43.60% |
| TMO260116C00380000 | 2023-12-13 11:46AM EDT | 380.00 | 171.50 | 203.10 | 212.80 | 0.00 | - | 3 | 3 | 35.90% |
| TMO260116C00400000 | 2024-06-12 3:35PM EDT | 400.00 | 212.50 | 205.00 | 214.00 | 0.00 | - | 1 | 6 | 44.64% |
| TMO260116C00410000 | 2023-11-27 11:26AM EDT | 410.00 | 145.75 | 171.00 | 181.00 | 0.00 | - | 1 | 1 | 30.03% |
| TMO260116C00420000 | 2024-01-31 4:38PM EDT | 420.00 | 174.20 | 200.40 | 208.90 | 0.00 | - | 2 | 2 | 48.22% |
| TMO260116C00430000 | 2023-10-26 10:48AM EDT | 430.00 | 102.00 | 129.20 | 136.20 | 0.00 | - | - | 0 | 0.00% |
| TMO260116C00440000 | 2023-12-19 11:57AM EDT | 440.00 | 150.10 | 162.10 | 169.60 | 0.00 | - | 1 | 0 | 35.17% |
| TMO260116C00450000 | 2023-11-10 11:12AM EDT | 450.00 | 84.38 | 112.00 | 120.90 | 0.00 | - | 2 | 2 | 0.00% |
| TMO260116C00460000 | 2023-11-02 3:20PM EDT | 460.00 | 85.68 | 113.30 | 119.40 | 0.00 | - | - | 1 | 15.96% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 470.00 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 14.55% |
| TMO260116C00480000 | 2023-12-27 2:09PM EDT | 480.00 | 129.10 | 137.00 | 142.50 | 0.00 | - | 1 | 0 | 33.97% |
| TMO260116C00490000 | 2024-03-06 1:46PM EDT | 490.00 | 166.25 | 152.00 | 159.90 | 0.00 | - | 1 | 0 | 43.37% |
| TMO260116C00500000 | 2024-05-22 10:26AM EDT | 500.00 | 156.60 | 130.00 | 139.00 | 0.00 | - | 4 | 81 | 37.03% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 510.00 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 14.96% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 520.00 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 42.44% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 530.00 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 39.37% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 540.00 | 121.75 | 116.00 | 126.00 | 0.00 | - | 1 | 6 | 39.46% |
| TMO260116C00550000 | 2024-05-30 9:48AM EDT | 550.00 | 91.60 | 97.00 | 107.00 | 0.00 | - | 1 | 10 | 34.13% |
| TMO260116C00560000 | 2024-06-03 10:23AM EDT | 560.00 | 97.75 | 92.00 | 101.00 | 0.00 | - | 1 | 9 | 33.56% |
| TMO260116C00570000 | 2024-06-14 10:58AM EDT | 570.00 | 87.66 | 86.50 | 95.00 | -10.57 | -10.76% | 1 | 28 | 32.95% |
| TMO260116C00580000 | 2024-06-14 10:58AM EDT | 580.00 | 82.41 | 81.10 | 90.00 | -10.23 | -11.04% | 1 | 115 | 32.64% |
| TMO260116C00590000 | 2024-06-12 1:10PM EDT | 590.00 | 83.22 | 75.70 | 84.00 | 0.00 | - | 1 | 21 | 31.93% |
| TMO260116C00600000 | 2024-06-12 1:10PM EDT | 600.00 | 78.01 | 70.00 | 79.00 | 0.00 | - | 1 | 37 | 31.52% |
| TMO260116C00610000 | 2024-05-23 12:13PM EDT | 610.00 | 85.40 | 65.00 | 75.00 | 0.00 | - | 1 | 8 | 31.41% |
| TMO260116C00620000 | 2024-05-30 12:26PM EDT | 620.00 | 61.00 | 61.10 | 70.00 | 0.00 | - | 1 | 9 | 30.89% |
| TMO260116C00630000 | 2024-01-25 3:46PM EDT | 630.00 | 57.35 | 64.00 | 67.60 | 0.00 | - | 13 | 1 | 31.23% |
| TMO260116C00640000 | 2024-01-31 4:21PM EDT | 640.00 | 52.50 | 65.60 | 71.40 | 0.00 | - | 1 | 6 | 33.67% |
| TMO260116C00650000 | 2024-05-15 12:54PM EDT | 650.00 | 73.30 | 48.00 | 58.00 | 0.00 | - | 3 | 14 | 30.07% |
| TMO260116C00660000 | 2024-04-09 1:18PM EDT | 660.00 | 65.00 | 52.80 | 60.00 | 0.00 | - | 1 | 4 | 31.81% |
| TMO260116C00670000 | 2024-03-18 9:36AM EDT | 670.00 | 61.11 | 41.20 | 48.90 | 0.00 | - | 1 | 16 | 28.86% |
| TMO260116C00680000 | 2023-11-13 3:36PM EDT | 680.00 | 16.50 | 29.50 | 35.30 | 0.00 | - | 1 | 1 | 24.81% |
| TMO260116C00690000 | 2023-12-20 11:30AM EDT | 690.00 | 37.30 | 41.00 | 44.90 | 0.00 | - | - | 4 | 29.27% |
| TMO260116C00700000 | 2024-04-22 1:38PM EDT | 700.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO260116C00710000 | 2024-05-13 9:35AM EDT | 710.00 | 44.40 | 30.00 | 37.80 | 0.00 | - | 2 | 22 | 28.34% |
| TMO260116C00720000 | 2024-06-06 9:37AM EDT | 720.00 | 31.66 | 26.00 | 35.00 | 0.00 | - | 2 | 8 | 28.07% |
| TMO260116C00740000 | 2024-05-16 1:20PM EDT | 740.00 | 38.30 | 21.10 | 31.00 | 0.00 | - | 2 | 17 | 28.02% |
| TMO260116C00760000 | 2024-05-22 1:04PM EDT | 760.00 | 31.43 | 17.00 | 26.00 | 0.00 | - | 1 | 2 | 27.36% |
| TMO260116C00780000 | 2024-05-22 1:04PM EDT | 780.00 | 26.77 | 13.00 | 23.00 | 0.00 | - | 1 | 18 | 27.37% |
| TMO260116C00800000 | 2024-03-25 2:01PM EDT | 800.00 | 19.55 | 20.60 | 24.20 | 0.00 | - | 1 | 5 | 29.17% |
| TMO260116C00820000 | 2024-05-17 3:27PM EDT | 820.00 | 18.40 | 7.00 | 17.00 | 0.00 | - | 98 | 1,084 | 26.88% |
| TMO260116C00860000 | 2024-05-31 3:50PM EDT | 860.00 | 8.50 | 4.00 | 13.00 | 0.00 | - | 1 | 31 | 26.80% |
| TMO260116C00880000 | 2024-05-09 12:21PM EDT | 880.00 | 8.00 | 4.80 | 9.50 | 0.00 | - | 1 | 1 | 25.53% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116P00220000 | 2024-04-16 2:48PM EDT | 220.00 | 2.00 | 0.00 | 1.45 | 0.00 | - | 4 | 10 | 38.09% |
| TMO260116P00230000 | 2024-05-23 1:08PM EDT | 230.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 53.52% |
| TMO260116P00240000 | 2024-05-29 2:41PM EDT | 240.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | 4 | 7 | 51.32% |
| TMO260116P00250000 | 2024-06-03 2:26PM EDT | 250.00 | 2.20 | 0.00 | 9.60 | 0.00 | - | 3 | 25 | 49.22% |
| TMO260116P00260000 | 2024-06-03 2:27PM EDT | 260.00 | 1.60 | 0.00 | 4.90 | 0.00 | - | 1 | 19 | 40.18% |
| TMO260116P00270000 | 2024-05-30 2:59PM EDT | 270.00 | 3.00 | 0.00 | 5.10 | 0.00 | - | 2 | 27 | 38.83% |
| TMO260116P00280000 | 2024-06-13 12:56PM EDT | 280.00 | 2.60 | 0.75 | 5.30 | 0.00 | - | 1 | 17 | 37.52% |
| TMO260116P00290000 | 2024-06-13 12:56PM EDT | 290.00 | 2.70 | 0.85 | 5.50 | 0.00 | - | 1 | 12 | 36.23% |
| TMO260116P00300000 | 2024-06-13 1:54PM EDT | 300.00 | 5.30 | 0.95 | 5.80 | 0.00 | - | 12 | 10 | 35.11% |
| TMO260116P00310000 | 2024-06-13 1:54PM EDT | 310.00 | 5.55 | 1.10 | 6.10 | 0.00 | - | 10 | 87 | 34.01% |
| TMO260116P00320000 | 2024-05-30 3:00PM EDT | 320.00 | 3.90 | 1.20 | 6.50 | 0.00 | - | 2 | 4 | 33.04% |
| TMO260116P00330000 | 2024-06-11 12:10PM EDT | 330.00 | 3.80 | 1.40 | 6.90 | 0.00 | - | 2 | 37 | 32.06% |
| TMO260116P00340000 | 2024-06-11 3:21PM EDT | 340.00 | 4.40 | 1.55 | 7.40 | 0.00 | - | 4 | 17 | 31.19% |
| TMO260116P00350000 | 2024-06-11 3:22PM EDT | 350.00 | 4.93 | 0.15 | 8.00 | 0.00 | - | 2 | 7 | 30.40% |
| TMO260116P00360000 | 2024-06-04 10:22AM EDT | 360.00 | 5.67 | 1.95 | 8.40 | 0.00 | - | 4 | 28 | 29.39% |
| TMO260116P00370000 | 2024-05-29 11:12AM EDT | 370.00 | 7.50 | 2.00 | 9.00 | 0.00 | - | 2 | 9 | 28.57% |
| TMO260116P00380000 | 2024-05-16 11:22AM EDT | 380.00 | 6.50 | 3.80 | 10.00 | 0.00 | - | 1 | 7 | 28.06% |
| TMO260116P00390000 | 2024-05-16 11:05AM EDT | 390.00 | 7.50 | 4.00 | 10.70 | 0.00 | - | 1 | 12 | 27.26% |
| TMO260116P00400000 | 2024-05-10 12:51PM EDT | 400.00 | 8.50 | 4.00 | 9.60 | 0.00 | - | 1 | 60 | 25.04% |
| TMO260116P00410000 | 2024-06-03 11:24AM EDT | 410.00 | 10.80 | 6.00 | 13.80 | 0.00 | - | 100 | 103 | 26.76% |
| TMO260116P00420000 | 2024-04-23 3:02PM EDT | 420.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| TMO260116P00430000 | 2024-01-30 11:35AM EDT | 430.00 | 19.61 | 15.10 | 16.60 | 0.00 | - | 1 | 11 | 25.73% |
| TMO260116P00440000 | 2024-05-30 11:55AM EDT | 440.00 | 16.60 | 10.00 | 18.00 | 0.00 | - | 4 | 595 | 25.12% |
| TMO260116P00450000 | 2024-05-30 10:41AM EDT | 450.00 | 18.60 | 12.00 | 20.00 | 0.00 | - | 1 | 64 | 24.79% |
| TMO260116P00460000 | 2024-06-10 3:50PM EDT | 460.00 | 16.40 | 14.00 | 22.00 | 0.00 | - | 1 | 1,546 | 24.38% |
| TMO260116P00470000 | 2024-05-29 3:07PM EDT | 470.00 | 21.70 | 16.00 | 25.00 | 0.00 | - | 13 | 86 | 24.37% |
| TMO260116P00480000 | 2024-06-11 9:30AM EDT | 480.00 | 21.00 | 18.00 | 27.00 | 0.00 | - | 1 | 20 | 23.80% |
| TMO260116P00490000 | 2024-05-30 12:07PM EDT | 490.00 | 27.00 | 20.00 | 30.00 | 0.00 | - | 17 | 16 | 23.61% |
| TMO260116P00500000 | 2024-06-10 12:35PM EDT | 500.00 | 25.00 | 23.00 | 32.00 | 0.00 | - | 2 | 16 | 22.91% |
| TMO260116P00510000 | 2024-06-06 11:41AM EDT | 510.00 | 28.80 | 26.00 | 35.00 | 0.00 | - | 2 | 55 | 22.56% |
| TMO260116P00520000 | 2024-06-06 11:25AM EDT | 520.00 | 31.50 | 29.00 | 38.00 | 0.00 | - | 1 | 31 | 22.13% |
| TMO260116P00530000 | 2024-06-06 12:08PM EDT | 530.00 | 34.80 | 31.00 | 41.00 | 0.00 | - | 4 | 25 | 21.63% |
| TMO260116P00540000 | 2024-05-16 12:16PM EDT | 540.00 | 35.30 | 35.00 | 44.00 | 0.00 | - | 2 | 29 | 21.05% |
| TMO260116P00550000 | 2024-06-07 1:33PM EDT | 550.00 | 39.00 | 38.00 | 47.00 | 0.00 | - | 1 | 19 | 20.40% |
| TMO260116P00560000 | 2024-05-23 12:12PM EDT | 560.00 | 41.90 | 42.00 | 51.00 | 0.00 | - | 1 | 8 | 20.03% |
| TMO260116P00570000 | 2024-06-04 2:55PM EDT | 570.00 | 50.90 | 46.50 | 54.70 | 0.00 | - | 1 | 178 | 19.47% |
| TMO260116P00580000 | 2024-05-23 12:12PM EDT | 580.00 | 49.40 | 50.00 | 58.70 | 0.00 | - | 1 | 4 | 18.92% |
| TMO260116P00590000 | 2024-05-23 12:12PM EDT | 590.00 | 53.50 | 54.10 | 63.90 | 0.00 | - | 1 | 103 | 18.70% |
| TMO260116P00600000 | 2024-05-23 12:12PM EDT | 600.00 | 57.60 | 59.00 | 69.00 | 0.00 | - | 1 | 11 | 18.35% |
| TMO260116P00610000 | 2024-05-23 12:11PM EDT | 610.00 | 62.00 | 65.00 | 74.00 | 0.00 | - | 1 | 29 | 17.85% |
| TMO260116P00640000 | 2024-03-13 3:27PM EDT | 640.00 | 78.77 | 94.10 | 102.00 | 0.00 | - | - | 1 | 20.52% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 650.00 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 15.82% |
| TMO260116P00760000 | 2024-03-28 11:56AM EDT | 760.00 | 181.00 | 181.00 | 191.00 | 0.00 | - | 4 | 0 | 14.56% |
