Comments
Loading...

Tempus AI

TEMNASDAQ
Benzinga Data가 제공하는 로고
$52.48
-5.67-9.75%
가까이에: -
$53.30
0.821.56%
시간외: 7:47 PM EDT

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
30.0110.0
30.0
110.0
Last Price23Nov 15, 2024
Change
00%
Bid21.2
Ask23.3
volume0
Intrest0
Strike
30
30
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid15.9
Ask18.3
volume0
Intrest0
Strike
35
35
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest23
Last Price-
Change
-
Bid15.2
Ask17.3
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid13.9
Ask17
volume0
Intrest0
Strike
37
37
Last Price0.26Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price30.7Nov 11, 2024
Change
00%
Bid13.4
Ask15.4
volume0
Intrest0
Strike
38
38
Last Price0.75Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest6
Last Price9.06Nov 06, 2024
Change
00%
Bid11.9
Ask14.5
volume0
Intrest0
Strike
39
39
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest87
Last Price4.25Nov 05, 2024
Change
00%
Bid10.9
Ask13.5
volume0
Intrest0
Strike
40
40
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest72
Last Price14Nov 06, 2024
Change
00%
Bid10.1
Ask13
volume0
Intrest0
Strike
41
41
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask1
volume0
Intrest46
Last Price25.8Nov 11, 2024
Change
00%
Bid9.4
Ask11.4
volume0
Intrest1
Strike
42
42
Last Price0.39Nov 18, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest20
Last Price5.2Oct 29, 2024
Change
00%
Bid7.9
Ask11
volume0
Intrest0
Strike
43
43
Last Price0.6Nov 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid7.4
Ask10.2
volume0
Intrest0
Strike
43.5
43.5
Last Price0.9Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price13.8Nov 07, 2024
Change
00%
Bid7.6
Ask9.4
volume0
Intrest0
Strike
44
44
Last Price0.5Nov 18, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest23
Last Price-
Change
-
Bid7.1
Ask8.7
volume0
Intrest0
Strike
44.5
44.5
Last Price0.33Nov 18, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest16
Last Price9.7Nov 21, 2024
Change
3.124.22%
Bid6.7
Ask8.5
volume1
Intrest0
Strike
45
45
Last Price0.05Nov 21, 2024
Change
0.0550%
Bid-
Ask0.55
volume2
Intrest162
Last Price-
Change
-
Bid6.1
Ask7.7
volume0
Intrest0
Strike
45.5
45.5
Last Price0.4Nov 18, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest15
Last Price3.8Nov 06, 2024
Change
00%
Bid5.7
Ask7.2
volume0
Intrest0
Strike
46
46
Last Price0.07Nov 21, 2024
Change
0.0330%
Bid-
Ask1.3
volume10
Intrest63
Last Price-
Change
-
Bid5.1
Ask6.7
volume0
Intrest0
Strike
46.5
46.5
Last Price0.1Nov 20, 2024
Change
00%
Bid0.05
Ask1.3
volume0
Intrest39
Last Price24.4Nov 08, 2024
Change
00%
Bid4.7
Ask6.4
volume0
Intrest0
Strike
47
47
Last Price0.1Nov 21, 2024
Change
0.0323.08%
Bid0.1
Ask0.4
volume13
Intrest48
Last Price7.4Nov 06, 2024
Change
00%
Bid4.2
Ask5.7
volume0
Intrest0
Strike
47.5
47.5
Last Price1.15Nov 21, 2024
Change
0.9360%
Bid0.05
Ask0.9
volume1
Intrest7
Last Price8.27Nov 07, 2024
Change
00%
Bid3.7
Ask5.3
volume0
Intrest6
Strike
48
48
Last Price0.2Nov 21, 2024
Change
0.360%
Bid-
Ask0.5
volume2
Intrest17
Last Price-
Change
-
Bid3.2
Ask4.9
volume0
Intrest0
Strike
48.5
48.5
Last Price1.11Nov 19, 2024
Change
00%
Bid0.05
Ask1
volume0
Intrest16
Last Price3.2Nov 18, 2024
Change
00%
Bid2.5
Ask4.3
volume0
Intrest2
Strike
49
49
Last Price0.15Nov 20, 2024
Change
00%
Bid0.15
Ask0.7
volume0
Intrest76
Last Price5Nov 18, 2024
Change
00%
Bid2.5
Ask4.4
volume0
Intrest1
Strike
49.5
49.5
Last Price1.2Nov 18, 2024
Change
00%
Bid0.2
Ask0.6
volume0
Intrest6
Last Price3.28Nov 21, 2024
Change
0.4211.35%
Bid2.5
Ask3.5
volume4
Intrest17
Strike
50
50
Last Price0.6Nov 21, 2024
Change
0.120%
Bid0.3
Ask0.7
volume78
Intrest71
Last Price2.05Nov 18, 2024
Change
00%
Bid1.95
Ask3.2
volume0
Intrest1
Strike
50.5
50.5
Last Price2.18Nov 18, 2024
Change
00%
Bid0.05
Ask0.8
volume0
Intrest8
Last Price4Nov 21, 2024
Change
1.729.82%
Bid1.8
Ask2.85
volume1
Intrest5
Strike
51
51
Last Price1Nov 21, 2024
Change
0.53112.77%
Bid0.6
Ask1.1
volume2
Intrest12
Last Price1.5Nov 21, 2024
Change
4.575%
Bid1.35
Ask2.25
volume2
Intrest125
Strike
52
52
Last Price1.4Nov 21, 2024
Change
0.440%
Bid0.9
Ask1.45
volume12
Intrest108
Last Price1.52Nov 21, 2024
Change
3.6870.77%
Bid0.65
Ask1.75
volume13
Intrest44
Strike
53
53
Last Price1.48Nov 21, 2024
Change
0.4138.32%
Bid1.5
Ask2.3
volume11
Intrest25
Last Price1Nov 21, 2024
Change
4.682.14%
Bid0.25
Ask1.15
volume37
Intrest66
Strike
54
54
Last Price2.5Nov 21, 2024
Change
0.956.25%
Bid2.05
Ask2.75
volume7
Intrest24
Last Price0.98Nov 21, 2024
Change
2.6272.78%
Bid0.05
Ask1.1
volume29
Intrest72
Strike
55
55
Last Price3.5Nov 21, 2024
Change
2.3191.67%
Bid2.85
Ask4
volume28
Intrest83
Last Price0.5Nov 21, 2024
Change
2.5183.39%
Bid0.4
Ask0.55
volume90
Intrest47
Strike
56
56
Last Price2.55Nov 21, 2024
Change
3.0654.55%
Bid3.3
Ask4.6
volume4
Intrest11
Last Price0.55Nov 21, 2024
Change
1.775.56%
Bid-
Ask0.95
volume23
Intrest69
Strike
57
57
Last Price4.1Nov 21, 2024
Change
2.1105%
Bid4.6
Ask5.5
volume9
Intrest62
Last Price0.4Nov 21, 2024
Change
1.8582.22%
Bid0.05
Ask0.6
volume52
Intrest210
Strike
58
58
Last Price3.2Nov 20, 2024
Change
00%
Bid5.4
Ask6.5
volume0
Intrest15
Last Price0.37Nov 21, 2024
Change
1.4379.44%
Bid0.05
Ask0.3
volume16
Intrest71
Strike
59
59
Last Price6.8Nov 21, 2024
Change
3.6112.5%
Bid6.1
Ask8.2
volume12
Intrest25
Last Price0.21Nov 21, 2024
Change
1.1484.44%
Bid0.15
Ask0.3
volume50
Intrest222
Strike
60
60
Last Price7.71Nov 21, 2024
Change
3.4580.99%
Bid7
Ask8.3
volume9
Intrest37
Last Price0.2Nov 21, 2024
Change
0.981.82%
Bid-
Ask0.9
volume2
Intrest107
Strike
61
61
Last Price4.82Nov 20, 2024
Change
00%
Bid7.4
Ask9.4
volume0
Intrest17
Last Price0.17Nov 21, 2024
Change
0.6378.75%
Bid-
Ask0.6
volume7
Intrest93
Strike
62
62
Last Price9.74Nov 21, 2024
Change
4.275.81%
Bid8.5
Ask10.7
volume1
Intrest14
Last Price0.15Nov 21, 2024
Change
0.8585%
Bid0.05
Ask0.85
volume2
Intrest35
Strike
63
63
Last Price9.62Nov 14, 2024
Change
00%
Bid9.5
Ask11.4
volume0
Intrest2
Last Price0.45Nov 20, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest31
Strike
64
64
Last Price8.7Nov 20, 2024
Change
00%
Bid11
Ask12.4
volume0
Intrest7
Last Price0.1Nov 21, 2024
Change
0.4581.82%
Bid-
Ask0.65
volume15
Intrest85
Strike
65
65
Last Price12Nov 21, 2024
Change
3.846.34%
Bid12.3
Ask13.3
volume2
Intrest111
Last Price0.52Nov 20, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest20
Strike
66
66
Last Price13Nov 21, 2024
Change
2.3722.3%
Bid12.6
Ask14.7
volume2
Intrest107
Last Price0.7Nov 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest65
Strike
67
67
Last Price11.71Nov 21, 2024
Change
0.989.13%
Bid14
Ask15.6
volume1
Intrest23
Last Price0.27Nov 18, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest5
Strike
68
68
Last Price13.6Nov 21, 2024
Change
6.488.89%
Bid14.8
Ask16.3
volume2
Intrest1
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest35
Strike
69
69
Last Price17.9Nov 19, 2024
Change
00%
Bid16.1
Ask17.4
volume0
Intrest11
Last Price0.3Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest83
Strike
70
70
Last Price16Nov 21, 2024
Change
0.74.19%
Bid17.3
Ask18.3
volume5
Intrest20
Last Price3.5Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
71
71
Last Price16.81Nov 14, 2024
Change
00%
Bid17.8
Ask19.4
volume0
Intrest0
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Strike
72
72
Last Price9.5Nov 11, 2024
Change
00%
Bid18.6
Ask20.6
volume0
Intrest25
Last Price0.6Nov 14, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest20
Strike
73
73
Last Price-
Change
-
Bid19.7
Ask22.2
volume0
Intrest0
Last Price4.72Nov 11, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
74
74
Last Price-
Change
-
Bid20.9
Ask23.2
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest36
Strike
75
75
Last Price17.3Nov 20, 2024
Change
00%
Bid22.3
Ask23.9
volume0
Intrest39
Last Price0.75Nov 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest7
Strike
76
76
Last Price12.6Nov 12, 2024
Change
00%
Bid23.2
Ask24.9
volume0
Intrest5
Last Price3.9Nov 12, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest15
Strike
77
77
Last Price22.9Nov 21, 2024
Change
10.584.68%
Bid24
Ask25.9
volume1
Intrest1
Last Price4Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
78
78
Last Price23.9Nov 21, 2024
Change
-
Bid25.2
Ask26.8
volume6
Intrest0
Last Price0.46Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
79
79
Last Price24.1Nov 21, 2024
Change
10.273.38%
Bid26.1
Ask27.8
volume1
Intrest30
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest160
Strike
80
80
Last Price14.7Nov 08, 2024
Change
00%
Bid27.3
Ask28.3
volume0
Intrest13
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid27.7
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid28.3
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid29.1
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid30.2
Ask33
volume0
Intrest0
Last Price0.49Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Strike
85
85
Last Price22.1Nov 12, 2024
Change
00%
Bid31.9
Ask33.8
volume0
Intrest1
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
90
90
Last Price24.9Nov 12, 2024
Change
00%
Bid37.1
Ask38.7
volume0
Intrest1
Last Price2.02Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest150
Strike
95
95
Last Price35.4Nov 14, 2024
Change
00%
Bid41.7
Ask43.7
volume0
Intrest3
Last Price0.14Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
100
100
Last Price43.8Nov 20, 2024
Change
00%
Bid47.1
Ask48.8
volume0
Intrest5
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
105
105
Last Price44.5Nov 14, 2024
Change
00%
Bid52.2
Ask53.7
volume0
Intrest21
Last Price0.3Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
110
110
Last Price50.3Nov 14, 2024
Change
00%
Bid57.2
Ask58.6
volume0
Intrest6