Comments
Loading...
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 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 Price31Jun 02, 2025
Change
00%
Bid33
Ask35.7
volume0
Intrest2
Strike
30
30
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Last Price-
Change
-
Bid28.7
Ask30.6
volume0
Intrest0
Strike
35
35
Last Price0.03Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Last Price28.13Jun 10, 2025
Change
00%
Bid24.3
Ask25.8
volume0
Intrest5
Strike
40
40
Last Price0.04Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest407
Last Price-
Change
-
Bid22.2
Ask23.4
volume0
Intrest0
Strike
42
42
Last Price0.06Jun 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest12
Last Price-
Change
-
Bid21.1
Ask23
volume0
Intrest0
Strike
43
43
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price23.4Jun 09, 2025
Change
00%
Bid20.3
Ask21.9
volume0
Intrest1
Strike
44
44
Last Price0.08Jun 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest48
Last Price19.85Jun 23, 2025
Change
7.6827.9%
Bid19.5
Ask20.4
volume2
Intrest15
Strike
45
45
Last Price0.08Jun 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest247
Last Price-
Change
-
Bid18.3
Ask19.7
volume0
Intrest0
Strike
46
46
Last Price0.18Jun 18, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest57
Last Price-
Change
-
Bid17.7
Ask19.2
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price20.72Jun 20, 2025
Change
00%
Bid17.4
Ask18.8
volume0
Intrest8
Strike
47
47
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest36
Last Price-
Change
-
Bid16.7
Ask18.2
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price16Jun 06, 2025
Change
00%
Bid16.4
Ask17.4
volume0
Intrest4
Strike
48
48
Last Price0.1Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest68
Last Price-
Change
-
Bid15.8
Ask17.1
volume0
Intrest0
Strike
48.5
48.5
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid15.1
Ask16.4
volume0
Intrest0
Strike
49
49
Last Price0.13Jun 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest67
Last Price-
Change
-
Bid14.6
Ask16.4
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price14.62Jun 23, 2025
Change
5.7128.09%
Bid14.4
Ask15.4
volume3
Intrest57
Strike
50
50
Last Price0.15Jun 23, 2025
Change
0.1200%
Bid-
Ask0.15
volume4
Intrest284
Last Price17Jun 20, 2025
Change
00%
Bid13.3
Ask14.4
volume0
Intrest17
Strike
51
51
Last Price0.1Jun 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest121
Last Price17.05Jun 20, 2025
Change
00%
Bid12.5
Ask13.5
volume0
Intrest12
Strike
52
52
Last Price0.05Jun 23, 2025
Change
0.0550%
Bid-
Ask0.45
volume1
Intrest101
Last Price18.1Jun 18, 2025
Change
00%
Bid11.7
Ask12.4
volume0
Intrest32
Strike
53
53
Last Price0.13Jun 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest78
Last Price14.6Jun 20, 2025
Change
00%
Bid10.8
Ask11.5
volume0
Intrest63
Strike
54
54
Last Price0.15Jun 23, 2025
Change
0.0550%
Bid-
Ask0.4
volume1
Intrest137
Last Price13.57Jun 20, 2025
Change
00%
Bid10.1
Ask10.5
volume0
Intrest112
Strike
55
55
Last Price0.2Jun 23, 2025
Change
0.0211.11%
Bid0.15
Ask0.2
volume12
Intrest480
Last Price12.09Jun 20, 2025
Change
00%
Bid9
Ask9.5
volume0
Intrest236
Strike
56
56
Last Price0.28Jun 23, 2025
Change
0.1164.71%
Bid0.2
Ask0.3
volume53
Intrest132
Last Price11.55Jun 20, 2025
Change
00%
Bid8.1
Ask8.6
volume0
Intrest93
Strike
57
57
Last Price0.32Jun 23, 2025
Change
0.1152.38%
Bid0.3
Ask0.4
volume16
Intrest205
Last Price10.1Jun 20, 2025
Change
00%
Bid7.3
Ask8.6
volume0
Intrest108
Strike
58
58
Last Price0.5Jun 23, 2025
Change
0.25100%
Bid0.4
Ask0.5
volume15
Intrest200
Last Price9.41Jun 20, 2025
Change
00%
Bid6.5
Ask7
volume0
Intrest51
Strike
59
59
Last Price0.6Jun 23, 2025
Change
0.2993.55%
Bid0.55
Ask0.6
volume350
Intrest2274
Last Price5.2Jun 23, 2025
Change
3.540.23%
Bid5.8
Ask6.1
volume161
Intrest196
Strike
60
60
Last Price0.8Jun 23, 2025
Change
0.3890.48%
Bid0.7
Ask0.8
volume61
Intrest1118
Last Price4.84Jun 23, 2025
Change
2.7436.15%
Bid4.9
Ask5.4
volume1
Intrest114
Strike
61
61
Last Price1.05Jun 23, 2025
Change
0.4987.5%
Bid0.95
Ask1.05
volume233
Intrest184
Last Price3.9Jun 23, 2025
Change
3.1844.92%
Bid4.3
Ask4.6
volume34
Intrest184
Strike
62
62
Last Price1.3Jun 23, 2025
Change
0.685.71%
Bid1.25
Ask1.4
volume46
Intrest374
Last Price3.5Jun 23, 2025
Change
2.440.68%
Bid3.7
Ask3.9
volume25
Intrest255
Strike
63
63
Last Price1.7Jun 23, 2025
Change
0.7578.95%
Bid1.6
Ask1.75
volume135
Intrest343
Last Price2.88Jun 23, 2025
Change
2.4345.76%
Bid3.1
Ask3.3
volume23
Intrest176
Strike
64
64
Last Price2.16Jun 23, 2025
Change
0.9477.05%
Bid2
Ask2.15
volume59
Intrest286
Last Price2.72Jun 23, 2025
Change
2.0843.33%
Bid2.55
Ask2.75
volume189
Intrest683
Strike
65
65
Last Price2.56Jun 23, 2025
Change
1.0670.67%
Bid2.45
Ask2.65
volume96
Intrest819
Last Price2.25Jun 23, 2025
Change
1.945.78%
Bid2.15
Ask2.3
volume93
Intrest280
Strike
66
66
Last Price3.64Jun 23, 2025
Change
1.7996.76%
Bid3
Ask3.2
volume20
Intrest177
Last Price2.05Jun 23, 2025
Change
1.3539.71%
Bid1.75
Ask1.9
volume34
Intrest222
Strike
67
67
Last Price3.9Jun 23, 2025
Change
1.5666.67%
Bid3.6
Ask3.8
volume44
Intrest346
Last Price1.3Jun 23, 2025
Change
1.7757.65%
Bid1.4
Ask1.55
volume1033
Intrest269
Strike
68
68
Last Price4.65Jun 23, 2025
Change
1.9572.22%
Bid4.2
Ask4.5
volume21
Intrest294
Last Price1.2Jun 23, 2025
Change
1.5356.04%
Bid1.15
Ask1.7
volume51
Intrest237
Strike
69
69
Last Price5.5Jun 23, 2025
Change
1.952.78%
Bid4.9
Ask5.2
volume15
Intrest396
Last Price0.95Jun 23, 2025
Change
1.2356.42%
Bid0.9
Ask1
volume162
Intrest1051
Strike
70
70
Last Price6.8Jun 23, 2025
Change
2.5961.52%
Bid5.5
Ask6.3
volume28
Intrest746
Last Price0.75Jun 23, 2025
Change
1.0859.02%
Bid0.7
Ask0.85
volume45
Intrest256
Strike
71
71
Last Price4.92Jun 20, 2025
Change
00%
Bid6.4
Ask6.8
volume0
Intrest152
Last Price0.6Jun 23, 2025
Change
0.8658.9%
Bid0.55
Ask0.7
volume171
Intrest745
Strike
72
72
Last Price5.36Jun 20, 2025
Change
00%
Bid7.2
Ask7.9
volume0
Intrest94
Last Price0.44Jun 23, 2025
Change
0.8565.89%
Bid0.45
Ask0.5
volume24
Intrest331
Strike
73
73
Last Price9.78Jun 23, 2025
Change
3.4554.5%
Bid7.9
Ask8.5
volume1
Intrest174
Last Price0.35Jun 23, 2025
Change
0.766.67%
Bid0.35
Ask0.4
volume24
Intrest2238
Strike
74
74
Last Price6.86Jun 20, 2025
Change
00%
Bid8.5
Ask9.4
volume0
Intrest52
Last Price0.3Jun 23, 2025
Change
0.5564.71%
Bid0.3
Ask0.35
volume315
Intrest1260
Strike
75
75
Last Price8.1Jun 20, 2025
Change
00%
Bid9.2
Ask10.9
volume0
Intrest45
Last Price0.25Jun 23, 2025
Change
0.4363.24%
Bid0.2
Ask0.3
volume111
Intrest238
Strike
76
76
Last Price8Jun 17, 2025
Change
00%
Bid10.8
Ask11.8
volume0
Intrest15
Last Price0.2Jun 23, 2025
Change
0.466.67%
Bid0.15
Ask0.25
volume11
Intrest1042
Strike
77
77
Last Price12.72Jun 23, 2025
Change
4.2249.65%
Bid11.9
Ask12.5
volume5
Intrest5
Last Price0.18Jun 23, 2025
Change
0.362.5%
Bid0.15
Ask0.2
volume11
Intrest268
Strike
78
78
Last Price10.58Jun 20, 2025
Change
00%
Bid12.8
Ask13.9
volume0
Intrest8
Last Price0.15Jun 23, 2025
Change
0.3167.39%
Bid0.1
Ask0.25
volume18
Intrest247
Strike
79
79
Last Price-
Change
-
Bid13.5
Ask14.9
volume0
Intrest0
Last Price0.15Jun 23, 2025
Change
0.1550%
Bid0.1
Ask0.15
volume47
Intrest1564
Strike
80
80
Last Price12.31Jun 20, 2025
Change
00%
Bid14.4
Ask16.3
volume0
Intrest2
Last Price0.28Jun 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest37
Strike
81
81
Last Price11.36Jun 17, 2025
Change
00%
Bid15.6
Ask17.2
volume0
Intrest1
Last Price0.24Jun 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest66
Strike
82
82
Last Price-
Change
-
Bid16.7
Ask17.9
volume0
Intrest0
Last Price0.1Jun 23, 2025
Change
0.1152.38%
Bid-
Ask0.15
volume1
Intrest435
Strike
83
83
Last Price-
Change
-
Bid17.6
Ask18.7
volume0
Intrest0
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
84
84
Last Price-
Change
-
Bid18.6
Ask19.7
volume0
Intrest0
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest168
Strike
85
85
Last Price13.5Jun 16, 2025
Change
00%
Bid19.6
Ask20.7
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid20.2
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid21
Ask22.6
volume0
Intrest0
Last Price0.14Jun 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
88
88
Last Price-
Change
-
Bid22
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid23.7
Ask24.6
volume0
Intrest0
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask0.1
volume17
Intrest343
Strike
90
90
Last Price22.7Jun 10, 2025
Change
00%
Bid24.7
Ask25.9
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid25
Ask27.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid26.4
Ask28.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid27.3
Ask29.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid28.3
Ask30.1
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest109
Strike
95
95
Last Price-
Change
-
Bid29.3
Ask31.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid30.4
Ask32.5
volume0
Intrest0
Last Price0.4Jun 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
99
99
Last Price-
Change
-
Bid33.3
Ask35.1
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume4
Intrest851
Strike
100
100
Last Price-
Change
-
Bid34.2
Ask36.1
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest680
Strike
105
105
Last Price-
Change
-
Bid39.3
Ask41.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved