Comments
Loading...
Thermo Fisher Scientific (NYSE:TMO) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Thermo Fisher Scientific의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Thermo Fisher Scientific에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid108.8
Ask117
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid103.9
Ask112
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid99.1
Ask107
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid94.6
Ask101.6
volume0
Intrest0
Strike
315
315
Last Price0.62May 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid89.1
Ask96.6
volume0
Intrest0
Strike
320
320
Last Price0.79May 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid84.1
Ask91.6
volume0
Intrest0
Strike
325
325
Last Price0.74May 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid79.3
Ask86.4
volume0
Intrest0
Strike
330
330
Last Price0.82May 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid73.9
Ask81.5
volume0
Intrest0
Strike
335
335
Last Price2.25Apr 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price73May 14, 2025
Change
00%
Bid70.2
Ask76.5
volume0
Intrest2
Strike
340
340
Last Price0.8Apr 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid64.1
Ask71.6
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price54.8May 15, 2025
Change
00%
Bid60
Ask66.5
volume0
Intrest0
Strike
350
350
Last Price1.07May 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Last Price-
Change
-
Bid57.8
Ask64
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask61.5
volume0
Intrest0
Strike
355
355
Last Price1.45Apr 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid51.8
Ask59
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid50
Ask56.5
volume0
Intrest0
Strike
360
360
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest178
Last Price-
Change
-
Bid47.9
Ask54
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid44.3
Ask52
volume0
Intrest0
Strike
365
365
Last Price0.98May 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid41.3
Ask49.5
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid39.9
Ask46.7
volume0
Intrest0
Strike
370
370
Last Price2.35Apr 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price-
Change
-
Bid37.1
Ask44.4
volume0
Intrest0
Strike
372.5
372.5
Last Price1.26May 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid36
Ask42
volume0
Intrest0
Strike
375
375
Last Price0.69May 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid31.9
Ask39.3
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid31.2
Ask36.3
volume0
Intrest0
Strike
380
380
Last Price0.3May 19, 2025
Change
00%
Bid-
Ask1
volume0
Intrest22
Last Price-
Change
-
Bid27.4
Ask34.4
volume0
Intrest0
Strike
382.5
382.5
Last Price1.22May 19, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Last Price-
Change
-
Bid24.8
Ask31.9
volume0
Intrest0
Strike
385
385
Last Price0.75May 19, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest14
Last Price-
Change
-
Bid24.3
Ask28.9
volume0
Intrest0
Strike
387.5
387.5
Last Price1May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price23.5May 19, 2025
Change
00%
Bid21.8
Ask26.7
volume0
Intrest12
Strike
390
390
Last Price0.62May 20, 2025
Change
0.0814.81%
Bid0.25
Ask0.65
volume7
Intrest85
Last Price12.5May 15, 2025
Change
00%
Bid19.5
Ask24.8
volume0
Intrest1
Strike
392.5
392.5
Last Price0.62May 20, 2025
Change
0.4340.95%
Bid0.4
Ask1.4
volume2
Intrest2
Last Price13.5May 15, 2025
Change
00%
Bid17.6
Ask22.6
volume0
Intrest9
Strike
395
395
Last Price0.92May 20, 2025
Change
0.4331.85%
Bid0.75
Ask1.8
volume1
Intrest42
Last Price-
Change
-
Bid15.6
Ask20.3
volume0
Intrest0
Strike
397.5
397.5
Last Price1.5May 20, 2025
Change
0.16.25%
Bid0.9
Ask1.5
volume16
Intrest16
Last Price14.5May 16, 2025
Change
00%
Bid13.4
Ask18.4
volume0
Intrest17
Strike
400
400
Last Price1.65May 20, 2025
Change
0.3517.5%
Bid1.7
Ask2.2
volume17
Intrest151
Last Price13.7May 16, 2025
Change
00%
Bid10.6
Ask15
volume0
Intrest2
Strike
402.5
402.5
Last Price2.28May 20, 2025
Change
0.228.8%
Bid2.25
Ask2.65
volume21
Intrest48
Last Price9.5May 19, 2025
Change
00%
Bid9.7
Ask13
volume0
Intrest20
Strike
405
405
Last Price3.03May 20, 2025
Change
0.041.3%
Bid2.9
Ask3.5
volume72
Intrest228
Last Price7.6May 19, 2025
Change
00%
Bid8
Ask11.9
volume0
Intrest5
Strike
407.5
407.5
Last Price4.1May 19, 2025
Change
00%
Bid3.8
Ask4.4
volume0
Intrest7
Last Price7.3May 20, 2025
Change
0.33.95%
Bid6.9
Ask7.7
volume5
Intrest30
Strike
410
410
Last Price5.1May 20, 2025
Change
0.47.27%
Bid4.8
Ask7.2
volume3
Intrest309
Last Price6May 20, 2025
Change
0.69.09%
Bid5.6
Ask6.7
volume3
Intrest160
Strike
412.5
412.5
Last Price5.99May 19, 2025
Change
00%
Bid6
Ask7
volume0
Intrest8
Last Price5.88May 20, 2025
Change
0.223.61%
Bid4.4
Ask5.9
volume1
Intrest147
Strike
415
415
Last Price9.27May 16, 2025
Change
00%
Bid7.3
Ask8.2
volume0
Intrest88
Last Price4.9May 16, 2025
Change
00%
Bid3.4
Ask5.6
volume0
Intrest21
Strike
417.5
417.5
Last Price10.9May 16, 2025
Change
00%
Bid8.8
Ask9.6
volume0
Intrest54
Last Price3.46May 20, 2025
Change
0.041.14%
Bid2.75
Ask3.5
volume1
Intrest145
Strike
420
420
Last Price10.53May 19, 2025
Change
00%
Bid9.7
Ask11.4
volume0
Intrest9
Last Price2.1May 19, 2025
Change
00%
Bid1.8
Ask2.95
volume0
Intrest77
Strike
422.5
422.5
Last Price10.7May 12, 2025
Change
00%
Bid11.3
Ask13.5
volume0
Intrest2
Last Price2May 19, 2025
Change
00%
Bid1.55
Ask2.45
volume0
Intrest32
Strike
425
425
Last Price9.29May 12, 2025
Change
00%
Bid12.5
Ask15.8
volume0
Intrest25
Last Price1.7May 19, 2025
Change
00%
Bid0.8
Ask1.85
volume0
Intrest27
Strike
427.5
427.5
Last Price13.5May 12, 2025
Change
00%
Bid13.8
Ask20.2
volume0
Intrest1
Last Price1.35May 20, 2025
Change
0.1310.66%
Bid0.75
Ask1.2
volume8
Intrest27
Strike
430
430
Last Price18.91May 20, 2025
Change
3.8116.77%
Bid16.8
Ask19.7
volume1
Intrest11
Last Price0.82May 19, 2025
Change
00%
Bid0.35
Ask0.85
volume0
Intrest19
Strike
432.5
432.5
Last Price16.6May 05, 2025
Change
00%
Bid17.2
Ask22.1
volume0
Intrest3
Last Price0.5May 20, 2025
Change
0.228.57%
Bid0.3
Ask0.7
volume5
Intrest85
Strike
435
435
Last Price25.7May 16, 2025
Change
00%
Bid19.7
Ask24.3
volume0
Intrest5
Last Price0.78May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
437.5
437.5
Last Price-
Change
-
Bid21.7
Ask26.4
volume0
Intrest0
Last Price0.27May 20, 2025
Change
0.1535.71%
Bid-
Ask0.65
volume1
Intrest37
Strike
440
440
Last Price29.49May 16, 2025
Change
00%
Bid23.9
Ask29.2
volume0
Intrest18
Last Price0.24May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
442.5
442.5
Last Price-
Change
-
Bid26
Ask31.7
volume0
Intrest0
Last Price0.45May 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
445
445
Last Price39May 16, 2025
Change
00%
Bid30.6
Ask34
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
447.5
447.5
Last Price35.55May 08, 2025
Change
00%
Bid31.1
Ask37
volume0
Intrest1
Last Price0.07May 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest88
Strike
450
450
Last Price45.32May 09, 2025
Change
00%
Bid34
Ask40.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid36.3
Ask42.4
volume0
Intrest0
Last Price3.06May 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
455
455
Last Price32.6Apr 29, 2025
Change
00%
Bid38.7
Ask44.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid41.6
Ask47.4
volume0
Intrest0
Last Price0.13May 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest54
Strike
460
460
Last Price47.48Apr 21, 2025
Change
00%
Bid44.1
Ask49.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid46.7
Ask52.4
volume0
Intrest0
Last Price0.12May 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest65
Strike
465
465
Last Price17.4Apr 03, 2025
Change
00%
Bid49
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid51.1
Ask58.6
volume0
Intrest0
Last Price0.9May 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Strike
470
470
Last Price44.55Apr 25, 2025
Change
00%
Bid54
Ask60.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid57.3
Ask63.6
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
475
475
Last Price47.5Apr 07, 2025
Change
00%
Bid59
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid61.1
Ask68.6
volume0
Intrest0
Last Price0.74May 12, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Strike
480
480
Last Price71.3May 07, 2025
Change
00%
Bid64
Ask71.1
volume0
Intrest0
Last Price2.25Apr 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
485
485
Last Price60.06Apr 24, 2025
Change
00%
Bid69
Ask75.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
490
490
Last Price65.5Apr 30, 2025
Change
00%
Bid74
Ask81.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
495
495
Last Price72Apr 24, 2025
Change
00%
Bid79
Ask86.1
volume0
Intrest0
Last Price0.69Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest0
Strike
500
500
Last Price74.5Apr 29, 2025
Change
00%
Bid84
Ask91.1
volume0
Intrest0
Last Price1.3Apr 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
505
505
Last Price77Apr 28, 2025
Change
00%
Bid89
Ask95.7
volume0
Intrest0
Last Price4Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
510
510
Last Price85.7Apr 25, 2025
Change
00%
Bid94
Ask100.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
515
515
Last Price78.25Apr 11, 2025
Change
00%
Bid99
Ask106
volume0
Intrest0
Last Price0.42Apr 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
520
520
Last Price77.1Apr 15, 2025
Change
00%
Bid103.6
Ask110
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid108.6
Ask116.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid113.6
Ask120.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid118.6
Ask126.1
volume0
Intrest0
Last Price1.2Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid123.6
Ask131.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid129.5
Ask136.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid133.8
Ask141.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid139
Ask146.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
560
560
Last Price115.7Apr 15, 2025
Change
00%
Bid143.9
Ask149.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid148.6
Ask154.8
volume0
Intrest0
Last Price0.7Apr 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid154.1
Ask159.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid158.7
Ask166.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid163.7
Ask169.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid174.6
Ask181.6
volume0
Intrest0
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
600
600
Last Price-
Change
-
Bid183.7
Ask189.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid193.8
Ask199.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid204.3
Ask209.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid213.7
Ask219.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid224.8
Ask229.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid233.7
Ask239.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid244.3
Ask249.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid254.1
Ask259.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid263.8
Ask270.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid274.1
Ask279.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid283.8
Ask289.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid293.9
Ask301.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid303.7
Ask309.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved