$408.28
-3.84-0.93%
al cierre: -
$408.00
-0.28-0.07%
After hour: 7:24 PM EDT
Comments
Loading...
Thermo Fisher Scientific (NYSE:TMO) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Thermo Fisher Scientific a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Thermo Fisher Scientific..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid104.3
Ask111.6
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid99.9
Ask107
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid94.3
Ask102
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price118.2May 12, 2025
Change
00%
Bid89.9
Ask97
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid85
Ask91.6
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid79.3
Ask87
volume0
Intrest0
Strike
325
325
Last Price0.06Jun 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price78.1Jun 27, 2025
Change
10.2415.09%
Bid74.2
Ask82
volume3
Intrest3
Strike
330
330
Last Price0.15Jun 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid69.8
Ask77
volume0
Intrest0
Strike
335
335
Last Price1.98May 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid67
Ask74.6
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid64.4
Ask72
volume0
Intrest0
Strike
340
340
Last Price2.15Jun 27, 2025
Change
1.55258.33%
Bid-
Ask2.7
volume1
Intrest8
Last Price-
Change
-
Bid62.1
Ask69.4
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price56Jun 05, 2025
Change
00%
Bid59.2
Ask67
volume0
Intrest1
Strike
345
345
Last Price1.45Jun 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Change
-
Bid57
Ask64.6
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price62.1Jun 27, 2025
Change
6.79.74%
Bid54.2
Ask61
volume2
Intrest1
Strike
350
350
Last Price0.4Jun 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid52.1
Ask59.6
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price57.2Jun 27, 2025
Change
-
Bid49.4
Ask57
volume2
Intrest0
Strike
355
355
Last Price0.1Jun 23, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest22
Last Price-
Change
-
Bid47
Ask54.6
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid44.3
Ask52
volume0
Intrest0
Strike
360
360
Last Price0.29Jun 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid42.3
Ask49.6
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid39.2
Ask47
volume0
Intrest0
Strike
365
365
Last Price0.5Jun 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest24
Last Price-
Change
-
Bid38.2
Ask43.7
volume0
Intrest0
Strike
367.5
367.5
Last Price0.58Jun 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest35
Last Price37.6Jun 27, 2025
Change
3.588.69%
Bid34.2
Ask42
volume1
Intrest3
Strike
370
370
Last Price0.05Jun 27, 2025
Change
0.6192.42%
Bid-
Ask2.25
volume2
Intrest49
Last Price-
Change
-
Bid32.2
Ask39.6
volume0
Intrest0
Strike
372.5
372.5
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest54
Last Price-
Change
-
Bid29.5
Ask37
volume0
Intrest0
Strike
375
375
Last Price0.23Jun 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest949
Last Price24.04Jun 24, 2025
Change
00%
Bid27
Ask34.6
volume0
Intrest1
Strike
377.5
377.5
Last Price0.77Jun 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Last Price24Jun 24, 2025
Change
00%
Bid24.2
Ask32
volume0
Intrest18
Strike
380
380
Last Price0.43Jun 26, 2025
Change
00%
Bid-
Ask4
volume0
Intrest89
Last Price-
Change
-
Bid22.8
Ask29.6
volume0
Intrest0
Strike
382.5
382.5
Last Price0.1Jun 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Last Price14.9Jun 23, 2025
Change
00%
Bid20.5
Ask26.5
volume0
Intrest2
Strike
385
385
Last Price0.66Jun 27, 2025
Change
0.1734.69%
Bid-
Ask4.3
volume10
Intrest92
Last Price10.4Jun 20, 2025
Change
00%
Bid18.5
Ask24
volume0
Intrest1
Strike
387.5
387.5
Last Price1.82Jun 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest38
Last Price8.8Jun 23, 2025
Change
00%
Bid14.6
Ask21.4
volume0
Intrest2
Strike
390
390
Last Price0.45Jun 26, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest132
Last Price7.2Jun 23, 2025
Change
00%
Bid13.5
Ask19
volume0
Intrest15
Strike
392.5
392.5
Last Price0.11Jun 27, 2025
Change
0.0945%
Bid-
Ask4.3
volume1
Intrest256
Last Price16.42Jun 27, 2025
Change
1.429.47%
Bid9.4
Ask15
volume1
Intrest100
Strike
395
395
Last Price2.15Jun 27, 2025
Change
1.53246.77%
Bid-
Ask4.3
volume1
Intrest30
Last Price13Jun 27, 2025
Change
2.214.47%
Bid7.3
Ask14.7
volume2
Intrest19
Strike
397.5
397.5
Last Price2.09Jun 27, 2025
Change
1.79596.67%
Bid-
Ask4.3
volume2
Intrest215
Last Price10.6Jun 27, 2025
Change
2.9521.77%
Bid7.4
Ask11.7
volume102
Intrest143
Strike
400
400
Last Price0.05Jun 27, 2025
Change
0.894.12%
Bid-
Ask3.8
volume38
Intrest31
Last Price9.5Jun 27, 2025
Change
2.520.83%
Bid2.25
Ask9.8
volume2
Intrest56
Strike
402.5
402.5
Last Price2.11Jun 27, 2025
Change
0.4216.6%
Bid-
Ask4.3
volume2
Intrest44
Last Price6.84Jun 27, 2025
Change
0.121.79%
Bid0.15
Ask7.4
volume2
Intrest45
Strike
405
405
Last Price0.15Jun 27, 2025
Change
0.1550%
Bid-
Ask2.45
volume18
Intrest12
Last Price1.5Jun 27, 2025
Change
3.5970.53%
Bid0.05
Ask5
volume107
Intrest20
Strike
407.5
407.5
Last Price0.8Jun 27, 2025
Change
0.4234.43%
Bid-
Ask4.8
volume3
Intrest11
Last Price0.1Jun 27, 2025
Change
4.197.62%
Bid0.1
Ask1.15
volume79
Intrest121
Strike
410
410
Last Price2.72Jun 27, 2025
Change
0.3812.26%
Bid0.05
Ask5.3
volume48
Intrest26
Last Price0.1Jun 27, 2025
Change
2.5296.18%
Bid-
Ask0.05
volume19
Intrest47
Strike
412.5
412.5
Last Price2.45Jun 27, 2025
Change
11.7582.75%
Bid0.95
Ask7.8
volume12
Intrest2
Last Price0.1Jun 27, 2025
Change
2.1895.61%
Bid-
Ask0.45
volume15
Intrest72
Strike
415
415
Last Price7.2Jun 27, 2025
Change
2.525.77%
Bid3.3
Ask10.2
volume16
Intrest15
Last Price0.1Jun 27, 2025
Change
1.995%
Bid-
Ask4
volume1
Intrest43
Strike
417.5
417.5
Last Price25Jun 17, 2025
Change
00%
Bid5.5
Ask13.3
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
0.590.91%
Bid-
Ask2.6
volume8
Intrest102
Strike
420
420
Last Price18.95Jun 24, 2025
Change
00%
Bid8.9
Ask14.9
volume0
Intrest23
Last Price0.5Jun 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
422.5
422.5
Last Price-
Change
-
Bid10.4
Ask17.5
volume0
Intrest0
Last Price0.1Jun 27, 2025
Change
0.2470.59%
Bid-
Ask4.3
volume1
Intrest23
Strike
425
425
Last Price14.12Jun 27, 2025
Change
10.3742.34%
Bid13.1
Ask20.8
volume1
Intrest2
Last Price0.23Jun 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
427.5
427.5
Last Price15.2Jun 11, 2025
Change
00%
Bid16.2
Ask21.6
volume0
Intrest0
Last Price0.26Jun 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest48
Strike
430
430
Last Price34Jun 17, 2025
Change
00%
Bid18.5
Ask23.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid21.1
Ask27.1
volume0
Intrest0
Last Price0.8Jun 27, 2025
Change
0.3163.27%
Bid-
Ask2.9
volume1
Intrest14
Strike
435
435
Last Price-
Change
-
Bid23.6
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid25.4
Ask33
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
0.488.89%
Bid-
Ask4.3
volume1
Intrest22
Strike
440
440
Last Price-
Change
-
Bid28
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid30.4
Ask38
volume0
Intrest0
Last Price2.15May 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Strike
445
445
Last Price30.3Jun 11, 2025
Change
00%
Bid33.2
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid35.5
Ask43
volume0
Intrest0
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Strike
450
450
Last Price53.5May 22, 2025
Change
00%
Bid38
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid40.6
Ask48
volume0
Intrest0
Last Price3.82May 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
455
455
Last Price-
Change
-
Bid43.1
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid45.4
Ask53
volume0
Intrest0
Last Price0.15Jun 25, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest3
Strike
460
460
Last Price-
Change
-
Bid48
Ask55.8
volume0
Intrest0
Last Price1.13May 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
465
465
Last Price69.6May 15, 2025
Change
00%
Bid53
Ask60.1
volume0
Intrest0
Last Price1Jun 26, 2025
Change
00%
Bid-
Ask2
volume0
Intrest3
Strike
470
470
Last Price-
Change
-
Bid58
Ask65.8
volume0
Intrest0
Last Price0.5May 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
475
475
Last Price-
Change
-
Bid63
Ask70.8
volume0
Intrest0
Last Price0.75May 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid69.4
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid73
Ask80.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid78.1
Ask85.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid83.1
Ask90.7
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest2
Strike
500
500
Last Price102May 22, 2025
Change
00%
Bid88
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid93.6
Ask99.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid98.1
Ask105.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
515
515
Last Price115.6Jun 02, 2025
Change
00%
Bid103
Ask110.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
520
520
Last Price106.5May 14, 2025
Change
00%
Bid108
Ask115.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid113.2
Ask119.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid118
Ask125.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid123.7
Ask129.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid128
Ask135.8
volume0
Intrest0
Last Price0.35Jun 02, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Strike
545
545
Last Price-
Change
-
Bid133
Ask140.8
volume0
Intrest0
Last Price0.09May 27, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
550
550
Last Price-
Change
-
Bid138
Ask145.2
volume0
Intrest0
Last Price0.09May 27, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
555
555
Last Price-
Change
-
Bid144
Ask149.9
volume0
Intrest0
Last Price0.09May 27, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid148
Ask155.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid153
Ask160.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid158.1
Ask165.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid163
Ask170.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid168.8
Ask174.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid178
Ask185.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid188.1
Ask195.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid198.1
Ask205.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid208.2
Ask215.8
volume0
Intrest0