$552.86
-18.61-3.26%
al cierre: -
$552.86
00.00%
After hour: 4:08 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
-
Bid199
Ask207.3
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid189
Ask197.3
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Last Price-
Change
-
Bid179
Ask187.4
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid169
Ask177.3
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid159
Ask167.3
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid149.1
Ask157.3
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid139.1
Ask147.3
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid129
Ask137.8
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid119.1
Ask127.2
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid109.3
Ask117.4
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price102.2Feb 10, 2025
Change
-
Bid99.4
Ask107.4
volume2
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid89.1
Ask97.4
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask87.4
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid69.2
Ask77.4
volume0
Intrest0
Strike
480
480
Last Price0.05Feb 10, 2025
Change
1.195.65%
Bid-
Ask4.3
volume5
Intrest2
Last Price-
Change
-
Bid64.1
Ask72.4
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid59.2
Ask67.4
volume0
Intrest0
Strike
490
490
Last Price0.4Jan 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid54.4
Ask62.2
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid49.4
Ask57.5
volume0
Intrest0
Strike
500
500
Last Price1.29Jan 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid44.4
Ask52.5
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid40.1
Ask47.5
volume0
Intrest0
Strike
510
510
Last Price0.2Feb 10, 2025
Change
1.1284.85%
Bid-
Ask4.3
volume1
Intrest6
Last Price-
Change
-
Bid34.5
Ask41.7
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid29.5
Ask37.4
volume0
Intrest0
Strike
520
520
Last Price5.53Jan 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price30Feb 10, 2025
Change
-
Bid25.7
Ask32.6
volume10
Intrest0
Strike
525
525
Last Price0.2Feb 10, 2025
Change
-
Bid-
Ask0.35
volume403
Intrest0
Last Price18.19Feb 10, 2025
Change
24.3157.2%
Bid21.5
Ask27.7
volume1
Intrest2
Strike
530
530
Last Price0.4Feb 10, 2025
Change
0.28233.33%
Bid0.3
Ask0.95
volume440
Intrest5
Last Price-
Change
-
Bid17.2
Ask22.7
volume0
Intrest0
Strike
535
535
Last Price0.9Feb 10, 2025
Change
-
Bid0.65
Ask1.35
volume18
Intrest0
Last Price13.2Feb 10, 2025
Change
15.8154.5%
Bid14.4
Ask18.5
volume2
Intrest1
Strike
540
540
Last Price1.71Feb 10, 2025
Change
1.12189.83%
Bid1.35
Ask2
volume17
Intrest8
Last Price11.4Feb 10, 2025
Change
-
Bid10.6
Ask11.7
volume63
Intrest0
Strike
545
545
Last Price3.1Feb 10, 2025
Change
2.37324.66%
Bid2.5
Ask3.4
volume67
Intrest8
Last Price7.8Feb 10, 2025
Change
17.268.8%
Bid5.7
Ask8.5
volume55
Intrest5
Strike
550
550
Last Price4.72Feb 10, 2025
Change
3.77396.84%
Bid4
Ask5.1
volume19
Intrest7
Last Price5.25Feb 10, 2025
Change
-
Bid2.6
Ask5.8
volume15
Intrest0
Strike
555
555
Last Price8Feb 10, 2025
Change
6.95661.9%
Bid6.3
Ask7.4
volume14
Intrest355
Last Price3.8Feb 10, 2025
Change
-
Bid3.7
Ask4.6
volume15
Intrest0
Strike
557.5
557.5
Last Price1.85Feb 06, 2025
Change
00%
Bid7.5
Ask8.7
volume0
Intrest4
Last Price2.67Feb 10, 2025
Change
11.1380.65%
Bid2.85
Ask3.7
volume23
Intrest4
Strike
560
560
Last Price9Feb 10, 2025
Change
6.2221.43%
Bid9.2
Ask10.3
volume3
Intrest9
Last Price2.39Feb 10, 2025
Change
25.0591.29%
Bid2.05
Ask2.85
volume11
Intrest11
Strike
562.5
562.5
Last Price13.21Feb 10, 2025
Change
8.71193.56%
Bid9
Ask12.1
volume25
Intrest61
Last Price1.72Feb 10, 2025
Change
-
Bid1.5
Ask2.05
volume8
Intrest0
Strike
565
565
Last Price3.9Feb 07, 2025
Change
00%
Bid9.8
Ask14
volume0
Intrest10
Last Price1Feb 10, 2025
Change
17.5794.61%
Bid1
Ask1.55
volume6
Intrest1
Strike
567.5
567.5
Last Price6.17Feb 06, 2025
Change
00%
Bid13.6
Ask19.3
volume0
Intrest2
Last Price0.85Feb 10, 2025
Change
5.6586.92%
Bid0.65
Ask1.25
volume12
Intrest26
Strike
570
570
Last Price17.93Feb 10, 2025
Change
12.63238.3%
Bid13.8
Ask21.2
volume1
Intrest4
Last Price0.55Feb 10, 2025
Change
5.9591.54%
Bid0.4
Ask0.9
volume403
Intrest20
Strike
572.5
572.5
Last Price24Feb 10, 2025
Change
20.46577.97%
Bid16.4
Ask23.5
volume2
Intrest10
Last Price0.35Feb 10, 2025
Change
4.6593%
Bid0.2
Ask1.05
volume21
Intrest26
Strike
575
575
Last Price9.95Feb 07, 2025
Change
00%
Bid19.7
Ask25.8
volume0
Intrest76
Last Price0.2Feb 10, 2025
Change
4.195.35%
Bid0.1
Ask0.95
volume413
Intrest30
Strike
577.5
577.5
Last Price10Feb 06, 2025
Change
00%
Bid20.8
Ask28.1
volume0
Intrest8
Last Price0.8Feb 10, 2025
Change
2.273.33%
Bid-
Ask1
volume2
Intrest12
Strike
580
580
Last Price30.8Feb 10, 2025
Change
16.95122.38%
Bid24.9
Ask29.6
volume20
Intrest34
Last Price7.1Feb 05, 2025
Change
00%
Bid-
Ask4
volume0
Intrest24
Strike
582.5
582.5
Last Price27.7Feb 10, 2025
Change
23.7592.5%
Bid25.7
Ask33.1
volume10
Intrest19
Last Price0.06Feb 10, 2025
Change
1.6696.51%
Bid-
Ask1.8
volume13
Intrest23
Strike
585
585
Last Price10.2Feb 05, 2025
Change
00%
Bid28.4
Ask36.7
volume0
Intrest13
Last Price7.4Feb 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
587.5
587.5
Last Price32.8Feb 10, 2025
Change
28.2613.04%
Bid31.1
Ask39
volume10
Intrest23
Last Price0.04Feb 10, 2025
Change
0.9195.79%
Bid-
Ask0.1
volume1
Intrest345
Strike
590
590
Last Price36.15Feb 10, 2025
Change
17.1890.56%
Bid34.6
Ask41.7
volume20
Intrest47
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid36.8
Ask43.7
volume0
Intrest0
Last Price0.27Feb 07, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest15
Strike
595
595
Last Price46.7Feb 10, 2025
Change
28.05150.4%
Bid38.1
Ask46.7
volume20
Intrest27
Last Price0.05Feb 10, 2025
Change
0.1270.59%
Bid-
Ask4.3
volume5
Intrest110
Strike
600
600
Last Price29.37Feb 07, 2025
Change
00%
Bid43.3
Ask50.9
volume0
Intrest10
Last Price1.15Feb 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest48
Strike
605
605
Last Price12.3Feb 03, 2025
Change
00%
Bid48.6
Ask55.9
volume0
Intrest8
Last Price1.02Feb 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest84
Strike
610
610
Last Price13.3Jan 31, 2025
Change
00%
Bid53.1
Ask61.7
volume0
Intrest6
Last Price3.2Jan 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest29
Strike
615
615
Last Price15.1Jan 30, 2025
Change
00%
Bid58.1
Ask66.7
volume0
Intrest0
Last Price0.13Feb 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest73
Strike
620
620
Last Price-
Change
-
Bid63.2
Ask71.7
volume0
Intrest0
Last Price0.4Feb 10, 2025
Change
0.9570.37%
Bid-
Ask1.55
volume8
Intrest2
Strike
625
625
Last Price26Jan 31, 2025
Change
00%
Bid68.3
Ask75.7
volume0
Intrest0
Last Price3.15Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
630
630
Last Price24.9Jan 30, 2025
Change
00%
Bid73.3
Ask81.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid78.1
Ask86.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid83.1
Ask91.7
volume0
Intrest0
Last Price0.7Jan 30, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
645
645
Last Price-
Change
-
Bid88
Ask96.7
volume0
Intrest0
Last Price0.7Jan 30, 2025
Change
00%
Bid-
Ask3
volume0
Intrest2
Strike
650
650
Last Price-
Change
-
Bid93.1
Ask101.7
volume0
Intrest0
Last Price0.63Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
655
655
Last Price-
Change
-
Bid98.1
Ask106.7
volume0
Intrest0
Last Price1.3Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
660
660
Last Price-
Change
-
Bid103
Ask111.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid108.1
Ask116.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid113.3
Ask121.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid123.1
Ask131.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid133.1
Ask141.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid143.1
Ask151.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid153.4
Ask161.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid163.1
Ask171.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid173.1
Ask181.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid183.1
Ask191.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid193.2
Ask201.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid202.9
Ask211.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid213.2
Ask221.7
volume0
Intrest0