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 | 2024-09-23 12:29PM EDT | 220.00 | 399.50 | 402.00 | 410.00 | 0.00 | - | 1 | 31 | 67.69% |
| TMO260116C00280000 | 2024-02-16 2:59PM EDT | 280.00 | 297.65 | 325.00 | 334.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO260116C00300000 | 2023-12-05 10:30AM EDT | 300.00 | 229.00 | 259.60 | 266.50 | 0.00 | - | - | 1 | 0.00% |
| TMO260116C00330000 | 2024-06-26 2:56PM EDT | 330.00 | 260.00 | 298.00 | 306.00 | 0.00 | - | 1 | 3 | 53.52% |
| TMO260116C00340000 | 2024-06-20 12:44PM EDT | 340.00 | 244.50 | 217.00 | 227.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO260116C00380000 | 2024-07-26 9:37AM EDT | 380.00 | 257.30 | 247.00 | 255.00 | 0.00 | - | 1 | 3 | 43.26% |
| TMO260116C00400000 | 2024-08-22 1:37PM EDT | 400.00 | 233.50 | 234.00 | 241.90 | 0.00 | - | 1 | 6 | 44.50% |
| TMO260116C00410000 | 2023-11-27 11:26AM EDT | 410.00 | 145.75 | 171.00 | 181.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO260116C00420000 | 2024-06-27 1:49PM EDT | 420.00 | 175.00 | 218.00 | 228.00 | 0.00 | - | 2 | 0 | 44.63% |
| 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 | 168.60 | 175.00 | 0.00 | - | 1 | 0 | 13.89% |
| 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 | 0.00% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 470.00 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 0.00% |
| TMO260116C00480000 | 2023-12-27 2:09PM EDT | 480.00 | 129.10 | 137.00 | 142.50 | 0.00 | - | 1 | 0 | 19.43% |
| TMO260116C00490000 | 2024-09-17 1:13PM EDT | 490.00 | 160.10 | 160.60 | 168.00 | 0.00 | - | 1 | 1 | 37.32% |
| TMO260116C00500000 | 2024-09-20 2:33PM EDT | 500.00 | 153.80 | 153.50 | 159.50 | 0.00 | - | 1 | 74 | 36.25% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 510.00 | 90.00 | 72.40 | 77.90 | 0.00 | - | 1 | 2 | 0.00% |
| TMO260116C00520000 | 2024-09-23 2:36PM EDT | 520.00 | 135.05 | 138.70 | 143.70 | 0.00 | - | 5 | 21 | 34.57% |
| TMO260116C00530000 | 2024-07-12 10:08AM EDT | 530.00 | 91.80 | 121.00 | 130.00 | 0.00 | - | 1 | 4 | 31.23% |
| TMO260116C00540000 | 2024-09-06 11:37AM EDT | 540.00 | 129.98 | 123.90 | 129.90 | 0.00 | - | 1 | 6 | 33.59% |
| TMO260116C00550000 | 2024-09-12 3:22PM EDT | 550.00 | 120.00 | 118.00 | 122.10 | 0.00 | - | 3 | 10 | 32.66% |
| TMO260116C00560000 | 2024-09-20 12:04PM EDT | 560.00 | 109.20 | 110.90 | 115.50 | 0.00 | - | 1 | 10 | 32.17% |
| TMO260116C00570000 | 2024-08-05 9:32AM EDT | 570.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TMO260116C00580000 | 2024-07-16 3:20PM EDT | 580.00 | 69.90 | 92.10 | 98.90 | 0.00 | - | 20 | 120 | 29.73% |
| TMO260116C00590000 | 2024-09-26 9:30AM EDT | 590.00 | 87.04 | 91.80 | 96.10 | 0.00 | - | 8 | 29 | 30.51% |
| TMO260116C00600000 | 2024-09-25 10:52AM EDT | 600.00 | 76.30 | 86.00 | 91.50 | 0.00 | - | 3 | 48 | 30.54% |
| TMO260116C00610000 | 2024-09-12 12:42PM EDT | 610.00 | 80.00 | 80.00 | 84.20 | 0.00 | - | 30 | 45 | 29.52% |
| TMO260116C00620000 | 2024-09-26 12:04PM EDT | 620.00 | 76.25 | 74.70 | 77.70 | 0.00 | - | 1 | 12 | 28.73% |
| TMO260116C00630000 | 2024-01-25 3:46PM EDT | 630.00 | 57.35 | 64.00 | 67.60 | 0.00 | - | 13 | 1 | 26.60% |
| TMO260116C00640000 | 2024-08-26 3:58PM EDT | 640.00 | 63.90 | 54.00 | 57.20 | 0.00 | - | 1 | 6 | 24.30% |
| TMO260116C00650000 | 2024-09-25 10:35AM EDT | 650.00 | 53.16 | 59.20 | 62.40 | 0.00 | - | 1 | 14 | 27.51% |
| TMO260116C00660000 | 2024-08-15 11:18AM EDT | 660.00 | 55.80 | 54.70 | 61.00 | 0.00 | - | 3 | 7 | 28.29% |
| TMO260116C00670000 | 2024-09-23 9:38AM EDT | 670.00 | 50.40 | 51.50 | 53.70 | 0.00 | - | 1 | 52 | 26.90% |
| TMO260116C00680000 | 2024-09-05 10:57AM EDT | 680.00 | 46.65 | 47.00 | 49.30 | 0.00 | - | 14 | 15 | 26.47% |
| TMO260116C00690000 | 2024-09-05 10:56AM EDT | 690.00 | 43.25 | 43.60 | 45.50 | 0.00 | - | 16 | 5 | 26.20% |
| TMO260116C00700000 | 2024-09-05 2:19PM EDT | 700.00 | 43.49 | 39.00 | 42.20 | 0.00 | - | 6 | 18 | 26.04% |
| TMO260116C00710000 | 2024-09-17 1:23PM EDT | 710.00 | 36.84 | 35.30 | 38.90 | 0.00 | - | 23 | 60 | 25.81% |
| TMO260116C00720000 | 2024-08-16 3:17PM EDT | 720.00 | 34.82 | 31.70 | 37.70 | 0.00 | - | 5 | 22 | 26.33% |
| TMO260116C00740000 | 2024-09-20 9:40AM EDT | 740.00 | 27.40 | 26.40 | 29.90 | 0.00 | - | 2 | 32 | 25.08% |
| TMO260116C00760000 | 2024-09-24 3:42PM EDT | 760.00 | 22.08 | 22.40 | 25.10 | 0.00 | - | 24 | 60 | 24.75% |
| TMO260116C00780000 | 2024-06-24 2:07PM EDT | 780.00 | 14.00 | 12.90 | 20.00 | 0.00 | - | 16 | 31 | 24.00% |
| TMO260116C00800000 | 2024-07-11 3:57PM EDT | 800.00 | 9.06 | 12.00 | 19.70 | 0.00 | - | 2 | 3 | 25.28% |
| TMO260116C00820000 | 2024-08-08 3:56PM EDT | 820.00 | 15.13 | 13.30 | 19.00 | 0.00 | - | 1 | 1,085 | 26.30% |
| TMO260116C00860000 | 2024-09-20 3:36PM EDT | 860.00 | 8.08 | 7.90 | 9.20 | 0.00 | - | 2 | 83 | 23.12% |
| TMO260116C00880000 | 2024-08-07 9:48AM EDT | 880.00 | 7.95 | 6.70 | 11.30 | 0.00 | - | 1 | 2 | 25.60% |
| TMO260116C00900000 | 2024-08-27 2:00PM EDT | 900.00 | 5.80 | 5.40 | 6.80 | 0.00 | - | - | 1 | 23.40% |
| TMO260116C00920000 | 2024-09-05 1:23PM EDT | 920.00 | 5.50 | 3.90 | 5.20 | 0.00 | - | 6 | 3 | 22.91% |
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 | 2024-09-09 1:43PM EDT | 220.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 2 | 10 | 46.82% |
| TMO260116P00230000 | 2024-08-20 11:55AM EDT | 230.00 | 1.05 | 0.10 | 2.90 | 0.00 | - | 2 | 8 | 47.97% |
| TMO260116P00240000 | 2024-05-29 2:41PM EDT | 240.00 | 2.00 | 0.00 | 4.60 | 0.00 | - | 4 | 7 | 50.40% |
| TMO260116P00250000 | 2024-08-29 11:24AM EDT | 250.00 | 2.45 | 0.10 | 3.20 | 0.00 | - | 1 | 27 | 45.06% |
| TMO260116P00260000 | 2024-09-24 10:30AM EDT | 260.00 | 0.70 | 0.15 | 3.30 | 0.00 | - | 1 | 22 | 43.54% |
| TMO260116P00270000 | 2024-09-17 3:41PM EDT | 270.00 | 1.90 | 0.25 | 3.50 | 0.00 | - | 6 | 27 | 42.30% |
| TMO260116P00280000 | 2024-09-23 3:53PM EDT | 280.00 | 1.66 | 0.30 | 3.60 | 0.00 | - | 8 | 18 | 40.86% |
| TMO260116P00290000 | 2024-09-20 10:25AM EDT | 290.00 | 1.33 | 0.40 | 3.80 | 0.00 | - | 4 | 15 | 39.67% |
| TMO260116P00300000 | 2024-09-20 11:05AM EDT | 300.00 | 1.61 | 0.50 | 4.10 | 0.00 | - | 2 | 10 | 38.69% |
| TMO260116P00310000 | 2024-06-24 2:12PM EDT | 310.00 | 3.50 | 0.95 | 5.30 | 0.00 | - | 2 | 87 | 39.26% |
| TMO260116P00320000 | 2024-08-14 10:37AM EDT | 320.00 | 4.50 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 44.05% |
| TMO260116P00330000 | 2024-06-11 12:10PM EDT | 330.00 | 3.80 | 1.80 | 7.50 | 0.00 | - | 2 | 37 | 39.28% |
| TMO260116P00340000 | 2024-08-08 1:08PM EDT | 340.00 | 5.00 | 1.75 | 6.30 | 0.00 | - | 1 | 16 | 36.12% |
| TMO260116P00350000 | 2024-07-30 3:38PM EDT | 350.00 | 2.52 | 1.45 | 6.20 | 0.00 | - | 1 | 8 | 34.50% |
| TMO260116P00360000 | 2024-09-09 3:20PM EDT | 360.00 | 4.30 | 1.45 | 6.20 | 0.00 | - | 10 | 32 | 33.06% |
| TMO260116P00370000 | 2024-09-24 2:41PM EDT | 370.00 | 4.10 | 1.75 | 6.80 | 0.00 | - | 4 | 10 | 32.39% |
| TMO260116P00380000 | 2024-08-29 1:36PM EDT | 380.00 | 5.00 | 2.10 | 7.00 | 0.00 | - | 20 | 26 | 31.22% |
| TMO260116P00390000 | 2024-09-19 11:13AM EDT | 390.00 | 5.20 | 4.60 | 7.90 | 0.00 | - | 4 | 11 | 30.82% |
| TMO260116P00400000 | 2024-09-06 12:17PM EDT | 400.00 | 7.40 | 5.30 | 8.10 | 0.00 | - | 1 | 64 | 29.65% |
| TMO260116P00410000 | 2024-09-06 10:09AM EDT | 410.00 | 8.80 | 6.10 | 9.40 | 0.00 | - | 100 | 80 | 29.52% |
| TMO260116P00420000 | 2024-09-19 11:42AM EDT | 420.00 | 7.41 | 6.90 | 8.30 | 0.00 | - | 3 | 70 | 27.17% |
| TMO260116P00430000 | 2024-01-30 11:35AM EDT | 430.00 | 19.61 | 15.10 | 16.60 | 0.00 | - | 1 | 11 | 32.30% |
| TMO260116P00440000 | 2024-08-14 3:23PM EDT | 440.00 | 11.60 | 8.10 | 14.20 | 0.00 | - | 91 | 682 | 29.15% |
| TMO260116P00450000 | 2024-09-19 2:46PM EDT | 450.00 | 9.32 | 10.10 | 11.50 | 0.00 | - | 13 | 66 | 25.82% |
| TMO260116P00460000 | 2024-08-29 1:46PM EDT | 460.00 | 12.30 | 10.90 | 12.80 | 0.00 | - | 1 | 1,546 | 25.40% |
| TMO260116P00470000 | 2024-09-06 2:27PM EDT | 470.00 | 15.04 | 12.60 | 14.20 | 0.00 | - | 1 | 86 | 24.97% |
| TMO260116P00480000 | 2024-08-29 11:26AM EDT | 480.00 | 15.60 | 14.20 | 18.30 | 0.00 | - | 1 | 20 | 26.06% |
| TMO260116P00490000 | 2024-09-17 1:13PM EDT | 490.00 | 17.27 | 15.60 | 21.00 | 0.00 | - | 1 | 20 | 26.12% |
| TMO260116P00500000 | 2024-09-20 2:33PM EDT | 500.00 | 17.64 | 17.50 | 21.40 | 0.00 | - | 1 | 64 | 24.87% |
| TMO260116P00510000 | 2024-08-29 11:10AM EDT | 510.00 | 20.80 | 19.10 | 23.70 | 0.00 | - | 2 | 66 | 24.57% |
| TMO260116P00520000 | 2024-09-20 2:11PM EDT | 520.00 | 21.70 | 21.60 | 23.30 | 0.00 | - | 1 | 38 | 22.90% |
| TMO260116P00530000 | 2024-09-27 2:16PM EDT | 530.00 | 24.79 | 23.70 | 25.90 | +0.79 | +3.29% | 20 | 43 | 22.63% |
| TMO260116P00540000 | 2024-08-29 10:49AM EDT | 540.00 | 27.40 | 26.20 | 31.00 | 0.00 | - | 1 | 33 | 23.36% |
| TMO260116P00550000 | 2024-08-29 10:51AM EDT | 550.00 | 29.90 | 28.80 | 30.90 | 0.00 | - | 1 | 21 | 21.75% |
| TMO260116P00560000 | 2024-09-27 1:58PM EDT | 560.00 | 32.90 | 31.50 | 34.30 | +1.00 | +3.13% | 17 | 69 | 21.56% |
| TMO260116P00570000 | 2024-07-26 12:19PM EDT | 570.00 | 38.98 | 36.40 | 39.90 | 0.00 | - | 1 | 180 | 22.13% |
| TMO260116P00580000 | 2024-09-05 9:40AM EDT | 580.00 | 43.67 | 38.00 | 43.00 | 0.00 | - | 1 | 16 | 21.61% |
| TMO260116P00590000 | 2024-08-29 12:41PM EDT | 590.00 | 42.70 | 40.90 | 46.50 | 0.00 | - | 1 | 103 | 21.17% |
| TMO260116P00600000 | 2024-08-29 12:42PM EDT | 600.00 | 46.40 | 45.20 | 48.00 | 0.00 | - | 1 | 29 | 19.91% |
| TMO260116P00610000 | 2024-09-25 1:20PM EDT | 610.00 | 55.30 | 48.70 | 53.10 | 0.00 | - | 1 | 52 | 19.88% |
| TMO260116P00620000 | 2024-09-17 1:22PM EDT | 620.00 | 57.09 | 53.40 | 55.90 | 0.00 | - | 12 | 25 | 18.92% |
| TMO260116P00630000 | 2024-09-17 11:51AM EDT | 630.00 | 59.97 | 58.80 | 62.00 | 0.00 | - | 16 | 18 | 19.05% |
| TMO260116P00640000 | 2024-08-27 11:03AM EDT | 640.00 | 68.10 | 59.20 | 66.70 | 0.00 | - | 4 | 5 | 18.58% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 650.00 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 27.19% |
| TMO260116P00690000 | 2024-09-11 3:54PM EDT | 690.00 | 93.80 | 90.80 | 95.00 | 0.00 | - | - | 24 | 16.24% |
| TMO260116P00700000 | 2024-09-11 3:54PM EDT | 700.00 | 100.50 | 97.70 | 101.60 | 0.00 | - | - | 8 | 15.74% |
| TMO260116P00710000 | 2024-09-11 3:55PM EDT | 710.00 | 106.70 | 104.50 | 108.70 | 0.00 | - | - | 28 | 15.31% |
| TMO260116P00760000 | 2024-03-28 11:56AM EDT | 760.00 | 181.00 | 181.00 | 191.00 | 0.00 | - | 4 | 0 | 32.96% |
