Comments
Loading...

Tempus AI

TEMNASDAQ
Benzinga Data가 제공하는 로고
$89.44
5.696.79%
가까이에: -
$88.35
-1.09-1.22%
시간외: 7:59 PM EDT
Q4 2024 실적이 월 2월 24th에 시장 마감 후 9일 후 후에 발표됩니다.

Tempus AI (NASDAQ:TEM) 주식, 옵션 체인

옵션 체인은 다양한 행사가격과 만기일에 대한 Tempus AI의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Tempus AI에 대한 시장 심리를 평가합니다..

모든 인더머니
모든 행사 범위
24.0129.0
24.0
129.0
Last Price-
Change
-
Bid64.1
Ask66.7
volume0
Intrest0
Strike
24
24
Last Price0.08Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price-
Change
-
Bid62.8
Ask66.1
volume0
Intrest0
Strike
25
25
Last Price0.06Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid62
Ask65.1
volume0
Intrest0
Strike
26
26
Last Price0.2Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Last Price-
Change
-
Bid61.1
Ask63.8
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price13.9Jan 06, 2025
Change
00%
Bid59.9
Ask62.8
volume0
Intrest0
Strike
28
28
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price24Jan 23, 2025
Change
00%
Bid58.9
Ask61.9
volume0
Intrest0
Strike
29
29
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid58.1
Ask60.9
volume0
Intrest0
Strike
30
30
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest61
Last Price-
Change
-
Bid56.9
Ask59.8
volume0
Intrest0
Strike
31
31
Last Price0.08Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price17Jan 22, 2025
Change
00%
Bid56.3
Ask58.7
volume0
Intrest1
Strike
32
32
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price34Feb 07, 2025
Change
00%
Bid54.9
Ask57.1
volume0
Intrest1
Strike
33
33
Last Price0.13Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price9.16Jan 21, 2025
Change
00%
Bid54
Ask56.8
volume0
Intrest0
Strike
34
34
Last Price0.1Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price19.77Jan 23, 2025
Change
00%
Bid52.8
Ask56.2
volume0
Intrest0
Strike
35
35
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Last Price51.85Feb 14, 2025
Change
28.39121.01%
Bid52.4
Ask54.7
volume1
Intrest0
Strike
36
36
Last Price0.5Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price50.9Feb 14, 2025
Change
28.59128.15%
Bid51.8
Ask53
volume1
Intrest5
Strike
37
37
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price6.59Jan 06, 2025
Change
00%
Bid50
Ask53
volume0
Intrest0
Strike
38
38
Last Price0.75Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Last Price-
Change
-
Bid49.5
Ask52.5
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price17.69Feb 03, 2025
Change
00%
Bid49
Ask52.1
volume0
Intrest8
Strike
39
39
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price31.71Feb 12, 2025
Change
00%
Bid48.6
Ask51.5
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price49.9Feb 14, 2025
Change
5.712.9%
Bid48.7
Ask50.1
volume6
Intrest36
Strike
40
40
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest285
Last Price-
Change
-
Bid47.4
Ask50.4
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price24.12Feb 06, 2025
Change
00%
Bid46.9
Ask49.7
volume0
Intrest1
Strike
41
41
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid46.6
Ask49.2
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price22.9Feb 06, 2025
Change
00%
Bid45.9
Ask49.1
volume0
Intrest0
Strike
42
42
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest68
Last Price-
Change
-
Bid45.2
Ask48.5
volume0
Intrest0
Strike
42.5
42.5
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price33Feb 11, 2025
Change
00%
Bid45.3
Ask47.7
volume0
Intrest6
Strike
43
43
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price21.4Feb 06, 2025
Change
00%
Bid44.5
Ask47.3
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price24.4Feb 05, 2025
Change
00%
Bid44.2
Ask46.9
volume0
Intrest0
Strike
44
44
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Last Price-
Change
-
Bid43.8
Ask46.1
volume0
Intrest0
Strike
44.5
44.5
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price43.7Feb 14, 2025
Change
4.712.05%
Bid43.6
Ask45.3
volume1
Intrest106
Strike
45
45
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume6
Intrest546
Last Price-
Change
-
Bid42.4
Ask44.6
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price33.34Feb 13, 2025
Change
00%
Bid42.1
Ask45
volume0
Intrest0
Strike
46
46
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Last Price13.2Feb 03, 2025
Change
00%
Bid41.7
Ask44.1
volume0
Intrest2
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price21.8Feb 11, 2025
Change
00%
Bid41.1
Ask43.6
volume0
Intrest3
Strike
47
47
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest55
Last Price32.6Feb 13, 2025
Change
00%
Bid40.5
Ask43.4
volume0
Intrest0
Strike
47.5
47.5
Last Price0.25Feb 04, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price14.2Feb 04, 2025
Change
00%
Bid40.8
Ask42.4
volume0
Intrest15
Strike
48
48
Last Price0.04Feb 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest270
Last Price-
Change
-
Bid40.3
Ask42.2
volume0
Intrest0
Strike
48.5
48.5
Last Price0.29Feb 04, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price18.97Feb 05, 2025
Change
00%
Bid39.2
Ask41.4
volume0
Intrest1
Strike
49
49
Last Price0.09Feb 14, 2025
Change
0.08800%
Bid-
Ask0.2
volume1
Intrest71
Last Price18.67Feb 07, 2025
Change
00%
Bid38.6
Ask41.2
volume0
Intrest0
Strike
49.5
49.5
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price39.86Feb 14, 2025
Change
5.7616.89%
Bid38.9
Ask40.2
volume1
Intrest76
Strike
50
50
Last Price0.02Feb 14, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest313
Last Price34Feb 13, 2025
Change
00%
Bid37.1
Ask39.9
volume0
Intrest6
Strike
51
51
Last Price0.02Feb 14, 2025
Change
0.0360%
Bid-
Ask0.6
volume1
Intrest218
Last Price37.8Feb 14, 2025
Change
5.717.76%
Bid36.7
Ask37.8
volume1
Intrest114
Strike
52
52
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Last Price35.89Feb 14, 2025
Change
18.99112.37%
Bid35.7
Ask37.3
volume1
Intrest17
Strike
53
53
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid-
Ask0.8
volume10
Intrest58
Last Price31.92Feb 14, 2025
Change
6.9227.68%
Bid35
Ask36.3
volume1
Intrest75
Strike
54
54
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume11
Intrest308
Last Price34.45Feb 14, 2025
Change
4.9116.62%
Bid34
Ask35.1
volume14
Intrest200
Strike
55
55
Last Price0.05Feb 14, 2025
Change
0.03150%
Bid-
Ask0.05
volume20
Intrest666
Last Price34.2Feb 14, 2025
Change
5.9421.02%
Bid32.8
Ask34.2
volume1
Intrest31
Strike
56
56
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest116
Last Price15.3Feb 12, 2025
Change
00%
Bid31.7
Ask33.5
volume0
Intrest17
Strike
57
57
Last Price0.1Feb 14, 2025
Change
0.05100%
Bid-
Ask0.75
volume7
Intrest296
Last Price31.8Feb 14, 2025
Change
4.817.78%
Bid31.1
Ask31.8
volume532
Intrest38
Strike
58
58
Last Price0.03Feb 14, 2025
Change
0.0240%
Bid-
Ask0.05
volume5
Intrest528
Last Price25.57Feb 13, 2025
Change
00%
Bid29.7
Ask31.3
volume0
Intrest665
Strike
59
59
Last Price0.06Feb 14, 2025
Change
0.1571.43%
Bid-
Ask0.05
volume22
Intrest190
Last Price28.26Feb 14, 2025
Change
5.7625.6%
Bid28.8
Ask30.1
volume10
Intrest188
Strike
60
60
Last Price0.02Feb 14, 2025
Change
0.0360%
Bid-
Ask0.05
volume22
Intrest1211
Last Price26.59Feb 14, 2025
Change
3.3314.32%
Bid27.8
Ask29.4
volume1
Intrest10
Strike
61
61
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest323
Last Price25.7Feb 14, 2025
Change
3.716.82%
Bid26.8
Ask28.2
volume17
Intrest78
Strike
62
62
Last Price0.03Feb 14, 2025
Change
0.0240%
Bid-
Ask0.05
volume11
Intrest498
Last Price26.4Feb 14, 2025
Change
5.626.92%
Bid26.1
Ask26.8
volume2
Intrest286
Strike
63
63
Last Price0.03Feb 14, 2025
Change
0.0240%
Bid-
Ask0.05
volume11
Intrest687
Last Price25.3Feb 14, 2025
Change
5.4827.65%
Bid24.9
Ask26
volume13
Intrest106
Strike
64
64
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume41
Intrest756
Last Price25.03Feb 14, 2025
Change
5.0325.15%
Bid24.2
Ask24.8
volume25
Intrest157
Strike
65
65
Last Price0.05Feb 14, 2025
Change
0.0550%
Bid-
Ask0.05
volume51
Intrest1453
Last Price22.53Feb 14, 2025
Change
4.5925.59%
Bid23.3
Ask23.8
volume10
Intrest97
Strike
66
66
Last Price0.04Feb 14, 2025
Change
0.0120%
Bid-
Ask0.05
volume17
Intrest807
Last Price23.05Feb 14, 2025
Change
5.0528.06%
Bid21.6
Ask23.5
volume8
Intrest357
Strike
67
67
Last Price0.03Feb 14, 2025
Change
0.0125%
Bid-
Ask0.05
volume6
Intrest554
Last Price21.48Feb 14, 2025
Change
5.9438.22%
Bid21.1
Ask21.8
volume713
Intrest844
Strike
68
68
Last Price0.01Feb 14, 2025
Change
0.0480%
Bid-
Ask0.05
volume83
Intrest1293
Last Price20.6Feb 14, 2025
Change
5.334.64%
Bid20.2
Ask20.8
volume89
Intrest336
Strike
69
69
Last Price0.03Feb 14, 2025
Change
0.0770%
Bid-
Ask0.05
volume26
Intrest520
Last Price19.5Feb 14, 2025
Change
5.640.29%
Bid19.3
Ask19.9
volume129
Intrest1324
Strike
70
70
Last Price0.03Feb 14, 2025
Change
0.0240%
Bid-
Ask0.05
volume179
Intrest1356
Last Price18.9Feb 14, 2025
Change
5.945.38%
Bid18
Ask18.9
volume103
Intrest364
Strike
71
71
Last Price0.05Feb 14, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume7
Intrest342
Last Price17.88Feb 14, 2025
Change
6.2353.48%
Bid17
Ask17.8
volume64
Intrest985
Strike
72
72
Last Price0.03Feb 14, 2025
Change
0.0240%
Bid-
Ask0.05
volume129
Intrest939
Last Price16.4Feb 14, 2025
Change
5.449.09%
Bid15.8
Ask16.9
volume30
Intrest994
Strike
73
73
Last Price0.02Feb 14, 2025
Change
0.1386.67%
Bid-
Ask0.05
volume25
Intrest592
Last Price15.25Feb 14, 2025
Change
5.6759.19%
Bid14.9
Ask15.9
volume175
Intrest512
Strike
74
74
Last Price0.02Feb 14, 2025
Change
0.183.33%
Bid-
Ask0.05
volume51
Intrest992
Last Price14.5Feb 14, 2025
Change
5.6563.84%
Bid14.3
Ask14.9
volume410
Intrest2186
Strike
75
75
Last Price0.02Feb 14, 2025
Change
0.1588.24%
Bid-
Ask0.05
volume260
Intrest813
Last Price13.95Feb 14, 2025
Change
5.8572.22%
Bid13.3
Ask13.9
volume242
Intrest1129
Strike
76
76
Last Price0.03Feb 14, 2025
Change
0.1785%
Bid-
Ask0.05
volume193
Intrest610
Last Price12.5Feb 14, 2025
Change
5.6883.28%
Bid12.2
Ask12.9
volume45
Intrest355
Strike
77
77
Last Price0.03Feb 14, 2025
Change
0.2790%
Bid-
Ask0.05
volume241
Intrest1088
Last Price11.4Feb 14, 2025
Change
5.490%
Bid11.1
Ask11.8
volume194
Intrest346
Strike
78
78
Last Price0.02Feb 14, 2025
Change
0.4195.35%
Bid-
Ask0.05
volume443
Intrest780
Last Price10.6Feb 14, 2025
Change
5.2798.87%
Bid10.1
Ask10.9
volume87
Intrest183
Strike
79
79
Last Price0.01Feb 14, 2025
Change
0.6498.46%
Bid-
Ask0.05
volume235
Intrest518
Last Price9.45Feb 14, 2025
Change
4.85105.43%
Bid9.3
Ask9.9
volume463
Intrest1126
Strike
80
80
Last Price0.04Feb 14, 2025
Change
0.7194.67%
Bid-
Ask0.05
volume3141
Intrest1140
Last Price8.45Feb 14, 2025
Change
4.1596.51%
Bid8
Ask9.1
volume73
Intrest214
Strike
81
81
Last Price0.05Feb 14, 2025
Change
1.296%
Bid-
Ask0.05
volume1279
Intrest262
Last Price7.96Feb 14, 2025
Change
4.36121.11%
Bid6.6
Ask7.8
volume262
Intrest401
Strike
82
82
Last Price0.03Feb 14, 2025
Change
1.5798.13%
Bid-
Ask0.05
volume1679
Intrest498
Last Price6.68Feb 14, 2025
Change
3.73126.44%
Bid6
Ask7.3
volume497
Intrest468
Strike
83
83
Last Price0.03Feb 14, 2025
Change
2.0798.57%
Bid-
Ask0.05
volume1932
Intrest640
Last Price5.77Feb 14, 2025
Change
3.22126.27%
Bid5.3
Ask5.9
volume572
Intrest427
Strike
84
84
Last Price0.05Feb 14, 2025
Change
2.6598.15%
Bid-
Ask0.05
volume914
Intrest795
Last Price4.28Feb 14, 2025
Change
2.18103.81%
Bid4.3
Ask4.6
volume2122
Intrest890
Strike
85
85
Last Price0.01Feb 14, 2025
Change
3.1999.69%
Bid-
Ask0.05
volume2203
Intrest607
Last Price3.7Feb 14, 2025
Change
2.12134.18%
Bid2.7
Ask4.1
volume1618
Intrest329
Strike
86
86
Last Price0.03Feb 14, 2025
Change
3.8799.23%
Bid-
Ask0.05
volume1081
Intrest147
Last Price3Feb 14, 2025
Change
1.487.5%
Bid2.15
Ask2.9
volume1533
Intrest195
Strike
87
87
Last Price0.02Feb 14, 2025
Change
4.4899.56%
Bid-
Ask0.7
volume2212
Intrest19
Last Price1.4Feb 14, 2025
Change
0.2319.66%
Bid1.4
Ask2.05
volume5139
Intrest233
Strike
88
88
Last Price0.02Feb 14, 2025
Change
5.6899.65%
Bid-
Ask0.05
volume1298
Intrest49
Last Price0.5Feb 14, 2025
Change
0.4748.45%
Bid0.15
Ask0.8
volume2550
Intrest149
Strike
89
89
Last Price0.17Feb 14, 2025
Change
6.1397.3%
Bid-
Ask0.05
volume1012
Intrest24
Last Price0.05Feb 14, 2025
Change
0.7493.67%
Bid0.05
Ask0.1
volume12165
Intrest1098
Strike
90
90
Last Price0.6Feb 14, 2025
Change
7.0692.17%
Bid0.55
Ask0.95
volume1521
Intrest59
Last Price0.03Feb 14, 2025
Change
0.8796.67%
Bid-
Ask0.05
volume2693
Intrest157
Strike
91
91
Last Price1.45Feb 14, 2025
Change
6.7582.32%
Bid0.65
Ask2.55
volume196
Intrest3
Last Price0.04Feb 14, 2025
Change
0.5392.98%
Bid-
Ask0.05
volume2145
Intrest704
Strike
92
92
Last Price2.35Feb 14, 2025
Change
6.7574.18%
Bid1.9
Ask3.1
volume93
Intrest5
Last Price0.03Feb 14, 2025
Change
0.2990.63%
Bid-
Ask0.05
volume2634
Intrest465
Strike
95
95
Last Price5.1Feb 14, 2025
Change
6.756.78%
Bid4.5
Ask6.3
volume43
Intrest12
Last Price0.02Feb 14, 2025
Change
0.2392%
Bid-
Ask0.05
volume678
Intrest192
Strike
98
98
Last Price7.5Feb 14, 2025
Change
-
Bid7.5
Ask9.3
volume44
Intrest0
Last Price0.05Feb 14, 2025
Change
0.0861.54%
Bid-
Ask0.05
volume996
Intrest897
Strike
100
100
Last Price12.01Feb 14, 2025
Change
4.6928.08%
Bid9.5
Ask11.4
volume6
Intrest21
Last Price0.04Feb 14, 2025
Change
0.0660%
Bid-
Ask0.05
volume390
Intrest1207
Strike
105
105
Last Price15.18Feb 14, 2025
Change
5.827.65%
Bid14.2
Ask16.6
volume11
Intrest19
Last Price0.06Feb 14, 2025
Change
-
Bid-
Ask0.05
volume8
Intrest0
Strike
110
110
Last Price-
Change
-
Bid18.6
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid23.6
Ask27.5
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
-
Bid-
Ask0.05
volume15
Intrest0
Strike
120
120
Last Price-
Change
-
Bid28.5
Ask32.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid33.6
Ask37.5
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
-
Bid-
Ask0.6
volume5
Intrest0
Strike
129
129
Last Price-
Change
-
Bid37.6
Ask41.5
volume0
Intrest0