$543.19
7.901.48%
In chiusura: Jul 16, 5:00 PM EST
$540.00
-3.19-0.59%
Post-mercato: 5:59 PM EST
Thermo Fisher Scientific Inc Catena di Opzioni
TMONYSE
Thermo Fisher Scientific (NYSE:TMO) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Thermo Fisher Scientific a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Thermo Fisher Scientific..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid220
Ask227.5
volume0
Intrest0
Strike
320
320
Last Price0.05Jun 30, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Change
-
Bid210
Ask218
volume0
Intrest0
Strike
330
330
Last Price0.15Jul 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid200
Ask207.6
volume0
Intrest0
Strike
340
340
Last Price0.05Jun 30, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest196
Last Price-
Change
-
Bid190
Ask197.7
volume0
Intrest0
Strike
350
350
Last Price0.18Jul 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid180
Ask188
volume0
Intrest0
Strike
360
360
Last Price0.21Jun 30, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest23
Last Price109Jun 09, 2026
Change
-0%
Bid170
Ask176.9
volume0
Intrest0
Strike
370
370
Last Price0.16Jul 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Last Price158.15Jul 13, 2026
Change
-0%
Bid165
Ask172.1
volume0
Intrest1
Strike
375
375
Last Price0.16Jul 16, 2026
Change
-
Bid-
Ask4.8
volume1
Intrest0
Last Price153.25Jul 13, 2026
Change
-0%
Bid160
Ask166.8
volume0
Intrest3
Strike
380
380
Last Price0.05Jul 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest40
Last Price-
Change
-
Bid155
Ask162.4
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid150
Ask157.7
volume0
Intrest0
Strike
390
390
Last Price0.31Jul 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid145
Ask153
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price119Jul 07, 2026
Change
-0%
Bid140
Ask147.8
volume0
Intrest0
Strike
400
400
Last Price0.05Jul 10, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest76
Last Price-
Change
-
Bid135
Ask142.2
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price127.1Jul 16, 2026
Change
7.546.31%
Bid130
Ask137
volume2
Intrest2
Strike
410
410
Last Price1.39Jun 22, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest146
Last Price122.2Jul 16, 2026
Change
7.546.58%
Bid125
Ask133
volume2
Intrest2
Strike
415
415
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price61.4Jun 11, 2026
Change
-0%
Bid120
Ask126.9
volume0
Intrest0
Strike
420
420
Last Price1.12Jul 14, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest39
Last Price-
Change
-
Bid115
Ask122
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price99.32Jul 13, 2026
Change
-0%
Bid110
Ask117.8
volume0
Intrest4
Strike
430
430
Last Price0.05Jul 10, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest87
Last Price94.42Jul 13, 2026
Change
-0%
Bid105
Ask113
volume0
Intrest2
Strike
435
435
Last Price4.7Jun 23, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price97.85Jul 16, 2026
Change
64.6194.29%
Bid100
Ask107
volume6
Intrest6
Strike
440
440
Last Price0.05Jul 16, 2026
Change
0.0654.55%
Bid-
Ask4.8
volume21
Intrest158
Last Price94.53Jul 16, 2026
Change
5.66.3%
Bid97.1
Ask103.9
volume7
Intrest3
Strike
442.5
442.5
Last Price0.2Jul 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price92.13Jul 16, 2026
Change
5.66.47%
Bid94.4
Ask102.9
volume1
Intrest3
Strike
445
445
Last Price1.55Jun 25, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price90.4Jul 16, 2026
Change
-
Bid92
Ask100.5
volume2
Intrest0
Strike
447.5
447.5
Last Price1.42Jun 25, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price88Jul 16, 2026
Change
10.413.4%
Bid89.6
Ask97.1
volume4
Intrest24
Strike
450
450
Last Price0.5Jul 16, 2026
Change
0.25100%
Bid-
Ask4.8
volume1
Intrest234
Last Price86.27Jul 16, 2026
Change
1.021.2%
Bid87.1
Ask94.6
volume2
Intrest2
Strike
452.5
452.5
Last Price0.3Jul 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Last Price83.87Jul 16, 2026
Change
1.021.23%
Bid84.5
Ask92.9
volume2
Intrest2
Strike
455
455
Last Price2.4Jul 01, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest50
Last Price83.3Jul 16, 2026
Change
9.1712.37%
Bid82.1
Ask89.7
volume1
Intrest1
Strike
457.5
457.5
Last Price2.05Jun 25, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Last Price80.41Jul 16, 2026
Change
2.833.65%
Bid79.5
Ask87.6
volume1
Intrest64
Strike
460
460
Last Price2.52Jul 16, 2026
Change
1.79245.21%
Bid-
Ask2
volume1
Intrest220
Last Price17.6Jun 22, 2026
Change
-0%
Bid77
Ask83.6
volume0
Intrest1
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price58.85Jul 02, 2026
Change
-0%
Bid74.3
Ask82.5
volume0
Intrest4
Strike
465
465
Last Price0.05Jul 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest16
Last Price12.5Jun 22, 2026
Change
-0%
Bid72
Ask79
volume0
Intrest131
Strike
467.5
467.5
Last Price1Jul 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest9
Last Price68.24Jul 15, 2026
Change
-0%
Bid69.3
Ask76.8
volume0
Intrest117
Strike
470
470
Last Price1.52Jul 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest101
Last Price-
Change
-
Bid67.1
Ask75.7
volume0
Intrest0
Strike
472.5
472.5
Last Price3.87Jun 30, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price56.53Jul 14, 2026
Change
-0%
Bid64.9
Ask72.8
volume0
Intrest25
Strike
475
475
Last Price0.1Jul 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest14
Last Price56.65Jul 14, 2026
Change
-0%
Bid62.1
Ask69.6
volume0
Intrest49
Strike
477.5
477.5
Last Price2.55Jul 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price55.13Jul 16, 2026
Change
3.295.63%
Bid60.4
Ask68
volume2
Intrest120
Strike
480
480
Last Price0.15Jul 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest31
Last Price55Jul 16, 2026
Change
-
Bid57.6
Ask64.2
volume1
Intrest0
Strike
482.5
482.5
Last Price0.1Jul 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Last Price37.85Jul 09, 2026
Change
-0%
Bid54.5
Ask62.2
volume0
Intrest4
Strike
485
485
Last Price0.5Jul 10, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Last Price16.6Jun 24, 2026
Change
-0%
Bid52.1
Ask60.1
volume0
Intrest3
Strike
487.5
487.5
Last Price0.8Jul 10, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest24
Last Price48.93Jul 15, 2026
Change
-0%
Bid49.5
Ask57.3
volume0
Intrest104
Strike
490
490
Last Price0.2Jul 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest41
Last Price-
Change
-
Bid48.4
Ask54.5
volume0
Intrest0
Strike
492.5
492.5
Last Price0.12Jul 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest32
Last Price48.24Jul 16, 2026
Change
22.7489.18%
Bid44.5
Ask52.9
volume10
Intrest63
Strike
495
495
Last Price1.23Jul 10, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price28.79Jul 01, 2026
Change
-0%
Bid42.1
Ask49.8
volume0
Intrest0
Strike
497.5
497.5
Last Price2.5Jul 10, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price37.29Jul 16, 2026
Change
0.531.44%
Bid41.6
Ask46.8
volume6
Intrest150
Strike
500
500
Last Price0.05Jul 16, 2026
Change
0.385.71%
Bid-
Ask4.8
volume1
Intrest139
Last Price22.5Jul 01, 2026
Change
-0%
Bid34.5
Ask43
volume0
Intrest2
Strike
505
505
Last Price0.91Jul 14, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest117
Last Price28Jul 16, 2026
Change
1.214.14%
Bid30.7
Ask35.4
volume15
Intrest191
Strike
510
510
Last Price2.37Jul 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest31
Last Price16.58Jul 10, 2026
Change
-0%
Bid24.7
Ask32.5
volume0
Intrest17
Strike
515
515
Last Price1.7Jul 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest221
Last Price18.55Jul 16, 2026
Change
0.452.37%
Bid20.7
Ask27
volume3
Intrest261
Strike
520
520
Last Price0.8Jul 16, 2026
Change
1.463.64%
Bid-
Ask4.8
volume2
Intrest83
Last Price13.81Jul 15, 2026
Change
-0%
Bid15.7
Ask20.6
volume0
Intrest35
Strike
525
525
Last Price2.5Jul 16, 2026
Change
2.1646.35%
Bid0.05
Ask5
volume1
Intrest80
Last Price11.9Jul 16, 2026
Change
1.413.33%
Bid10.8
Ask17.6
volume109
Intrest302
Strike
530
530
Last Price2.2Jul 16, 2026
Change
2.0347.99%
Bid0.9
Ask3.2
volume3
Intrest20
Last Price8.26Jul 15, 2026
Change
-0%
Bid8
Ask12.4
volume0
Intrest23
Strike
535
535
Last Price8.7Jul 13, 2026
Change
-0%
Bid0.05
Ask7.3
volume0
Intrest14
Last Price3.2Jul 16, 2026
Change
1.633.33%
Bid3
Ask10
volume11
Intrest89
Strike
540
540
Last Price99.91May 15, 2026
Change
-0%
Bid0.9
Ask9.2
volume0
Intrest0
Last Price2.5Jul 16, 2026
Change
1.2733.69%
Bid1.05
Ask7.5
volume5
Intrest56
Strike
545
545
Last Price-
Change
-
Bid4.3
Ask10
volume0
Intrest0
Last Price1.6Jul 15, 2026
Change
-0%
Bid0.25
Ask4
volume0
Intrest106
Strike
550
550
Last Price14Jul 15, 2026
Change
-0%
Bid6.5
Ask13
volume0
Intrest2
Last Price1.17Jul 16, 2026
Change
0.021.74%
Bid0.05
Ask3.2
volume8
Intrest20
Strike
555
555
Last Price-
Change
-
Bid10.1
Ask17
volume0
Intrest0
Last Price0.15Jul 16, 2026
Change
2.2293.67%
Bid0.05
Ask7.4
volume10
Intrest42
Strike
560
560
Last Price91.54Jun 12, 2026
Change
-0%
Bid14.9
Ask21
volume0
Intrest0
Last Price0.35Jul 16, 2026
Change
0.6163.54%
Bid-
Ask1.3
volume5
Intrest18
Strike
565
565
Last Price-
Change
-
Bid18.4
Ask25.8
volume0
Intrest0
Last Price0.7Jul 16, 2026
Change
0.2970.73%
Bid-
Ask1
volume5
Intrest35
Strike
570
570
Last Price-
Change
-
Bid24.6
Ask30.5
volume0
Intrest0
Last Price2Jul 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
575
575
Last Price-
Change
-
Bid28.2
Ask36
volume0
Intrest0
Last Price0.9Jun 25, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest25
Strike
580
580
Last Price-
Change
-
Bid33.4
Ask41
volume0
Intrest0
Last Price0.04Jul 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Strike
590
590
Last Price84Jun 29, 2026
Change
-0%
Bid43.8
Ask51
volume0
Intrest0
Last Price0.1Jul 14, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest10
Strike
600
600
Last Price108.5Jun 24, 2026
Change
-0%
Bid53.9
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid62.7
Ask71
volume0
Intrest0