$62.69
1.322.15%
가까이에: -
$63.33
0.641.02%
시간외: 7:58 PM EDT
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 Price-
Change
-
Bid42.1
Ask43.5
volume0
Intrest0
Strike
20
20
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price15.4Apr 08, 2025
Change
00%
Bid39.7
Ask41
volume0
Intrest1
Strike
22.5
22.5
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest142
Last Price16.8Apr 11, 2025
Change
00%
Bid37
Ask38.6
volume0
Intrest8
Strike
25
25
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest125
Last Price36May 08, 2025
Change
00%
Bid32.3
Ask33.3
volume0
Intrest71
Strike
30
30
Last Price0.1May 12, 2025
Change
0.09900%
Bid-
Ask0.1
volume1
Intrest209
Last Price-
Change
-
Bid31.2
Ask32.3
volume0
Intrest0
Strike
31
31
Last Price0.18May 12, 2025
Change
0.15500%
Bid-
Ask0.15
volume1
Intrest3
Last Price-
Change
-
Bid30.2
Ask31.2
volume0
Intrest0
Strike
32
32
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest173
Last Price19.73May 01, 2025
Change
00%
Bid29.2
Ask30.2
volume0
Intrest1
Strike
33
33
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest62
Last Price20.91May 02, 2025
Change
00%
Bid28.3
Ask29.5
volume0
Intrest1
Strike
34
34
Last Price0.06May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest14
Last Price17May 06, 2025
Change
00%
Bid27.3
Ask28.1
volume0
Intrest39
Strike
35
35
Last Price0.05May 12, 2025
Change
0.0125%
Bid-
Ask0.05
volume16
Intrest1386
Last Price17.6Apr 25, 2025
Change
00%
Bid26.8
Ask28.1
volume0
Intrest2
Strike
35.5
35.5
Last Price0.52Apr 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid26.3
Ask27.2
volume0
Intrest0
Strike
36
36
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid25.7
Ask26.7
volume0
Intrest0
Strike
36.5
36.5
Last Price0.28May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid25.2
Ask26.3
volume0
Intrest0
Strike
37
37
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest53
Last Price-
Change
-
Bid24.7
Ask25.7
volume0
Intrest0
Strike
37.5
37.5
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest13
Last Price-
Change
-
Bid24.1
Ask25.1
volume0
Intrest0
Strike
38
38
Last Price0.02May 12, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest32
Last Price-
Change
-
Bid24
Ask24.7
volume0
Intrest0
Strike
38.5
38.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price18.2May 02, 2025
Change
00%
Bid23.5
Ask24.1
volume0
Intrest0
Strike
39
39
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price-
Change
-
Bid22.9
Ask23.7
volume0
Intrest0
Strike
39.5
39.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price23.3May 12, 2025
Change
1.426.49%
Bid22.5
Ask23
volume20
Intrest241
Strike
40
40
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.05
volume12
Intrest761
Last Price12May 01, 2025
Change
00%
Bid22
Ask22.8
volume0
Intrest3
Strike
40.5
40.5
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.1
volume6
Intrest124
Last Price12.4Apr 24, 2025
Change
00%
Bid21.5
Ask22.2
volume0
Intrest1
Strike
41
41
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Last Price20.2May 08, 2025
Change
00%
Bid20.6
Ask21.8
volume0
Intrest27
Strike
41.5
41.5
Last Price0.64May 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price12.47Apr 25, 2025
Change
00%
Bid20.5
Ask21.2
volume0
Intrest3
Strike
42
42
Last Price0.1May 12, 2025
Change
0.08400%
Bid-
Ask0.1
volume1
Intrest59
Last Price21.1May 12, 2025
Change
6.0840.48%
Bid20.1
Ask20.5
volume6
Intrest24
Strike
42.5
42.5
Last Price0.05May 12, 2025
Change
0.0337.5%
Bid-
Ask0.1
volume2
Intrest162
Last Price19.6May 12, 2025
Change
1.235.9%
Bid19.5
Ask20.2
volume15
Intrest16
Strike
43
43
Last Price0.05May 12, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume2
Intrest33
Last Price18.5May 09, 2025
Change
00%
Bid18.9
Ask19.7
volume0
Intrest2
Strike
43.5
43.5
Last Price0.05May 12, 2025
Change
0.0758.33%
Bid-
Ask0.1
volume1
Intrest23
Last Price21May 08, 2025
Change
00%
Bid18.6
Ask19.1
volume0
Intrest38
Strike
44
44
Last Price0.04May 12, 2025
Change
0.0450%
Bid-
Ask0.05
volume307
Intrest318
Last Price19.3May 12, 2025
Change
8.375.45%
Bid18.1
Ask18.6
volume1
Intrest26
Strike
44.5
44.5
Last Price0.09May 12, 2025
Change
0.0480%
Bid-
Ask0.1
volume22
Intrest63
Last Price17.9May 12, 2025
Change
0.74.07%
Bid17.5
Ask18
volume10
Intrest510
Strike
45
45
Last Price0.03May 12, 2025
Change
0.0240%
Bid-
Ask0.05
volume68
Intrest678
Last Price19May 08, 2025
Change
00%
Bid16.6
Ask17.1
volume0
Intrest54
Strike
46
46
Last Price0.05May 12, 2025
Change
0.166.67%
Bid-
Ask0.05
volume44
Intrest93
Last Price17.3May 12, 2025
Change
3.2623.22%
Bid15.6
Ask16
volume10
Intrest136
Strike
47
47
Last Price0.05May 12, 2025
Change
0.0550%
Bid-
Ask0.1
volume15
Intrest686
Last Price15May 12, 2025
Change
1.6512.36%
Bid14.3
Ask15.1
volume2
Intrest167
Strike
48
48
Last Price0.1May 12, 2025
Change
0.0216.67%
Bid-
Ask0.15
volume312
Intrest307
Last Price16.5May 08, 2025
Change
00%
Bid13.6
Ask14.1
volume0
Intrest104
Strike
49
49
Last Price0.1May 12, 2025
Change
0.0216.67%
Bid-
Ask0.1
volume37
Intrest220
Last Price13.9May 12, 2025
Change
2.6523.56%
Bid12.4
Ask13
volume29
Intrest1032
Strike
50
50
Last Price0.07May 12, 2025
Change
0.158.82%
Bid0.05
Ask0.1
volume223
Intrest1269
Last Price13.38May 12, 2025
Change
3.4334.47%
Bid11.3
Ask12.1
volume2
Intrest168
Strike
51
51
Last Price0.08May 12, 2025
Change
0.1260%
Bid0.05
Ask0.15
volume15
Intrest171
Last Price12.09May 12, 2025
Change
2.6127.53%
Bid10.6
Ask11.1
volume157
Intrest472
Strike
52
52
Last Price0.13May 12, 2025
Change
0.1756.67%
Bid-
Ask0.2
volume30
Intrest320
Last Price10.44May 12, 2025
Change
1.820.83%
Bid9.6
Ask10.1
volume86
Intrest269
Strike
53
53
Last Price0.11May 12, 2025
Change
0.2871.79%
Bid0.1
Ask0.2
volume123
Intrest361
Last Price9.48May 12, 2025
Change
1.8123.6%
Bid8.8
Ask9.2
volume143
Intrest253
Strike
54
54
Last Price0.17May 12, 2025
Change
0.3667.92%
Bid0.1
Ask0.3
volume79
Intrest148
Last Price8.4May 12, 2025
Change
1.420%
Bid7.9
Ask8.3
volume199
Intrest1810
Strike
55
55
Last Price0.25May 12, 2025
Change
0.4162.12%
Bid0.25
Ask0.35
volume374
Intrest788
Last Price8.8May 12, 2025
Change
2.539.68%
Bid7
Ask7.5
volume135
Intrest224
Strike
56
56
Last Price0.35May 12, 2025
Change
0.5661.54%
Bid0.35
Ask0.45
volume195
Intrest244
Last Price6.52May 12, 2025
Change
0.9416.85%
Bid6.2
Ask6.4
volume321
Intrest298
Strike
57
57
Last Price0.54May 12, 2025
Change
0.652.63%
Bid0.55
Ask0.6
volume212
Intrest232
Last Price5.75May 12, 2025
Change
1.0422.08%
Bid5.3
Ask5.6
volume39
Intrest103
Strike
58
58
Last Price0.7May 12, 2025
Change
0.7652.05%
Bid0.7
Ask0.8
volume516
Intrest244
Last Price5.27May 12, 2025
Change
1.1628.22%
Bid4.6
Ask4.9
volume174
Intrest170
Strike
59
59
Last Price1May 12, 2025
Change
0.7542.86%
Bid0.95
Ask1.1
volume300
Intrest113
Last Price4.2May 12, 2025
Change
0.6417.98%
Bid4
Ask4.2
volume637
Intrest2003
Strike
60
60
Last Price1.3May 12, 2025
Change
0.940.91%
Bid1.25
Ask1.4
volume1058
Intrest757
Last Price3.4May 12, 2025
Change
0.3511.48%
Bid3.3
Ask3.5
volume1209
Intrest654
Strike
61
61
Last Price1.5May 12, 2025
Change
1.1543.4%
Bid1.65
Ask1.8
volume266
Intrest57
Last Price3May 12, 2025
Change
0.415.38%
Bid2.75
Ask3
volume1134
Intrest555
Strike
62
62
Last Price2.02May 12, 2025
Change
1.3339.7%
Bid2.05
Ask2.25
volume231
Intrest207
Last Price2.41May 12, 2025
Change
0.167.11%
Bid2.3
Ask2.5
volume1274
Intrest473
Strike
63
63
Last Price2.54May 12, 2025
Change
1.2833.51%
Bid2.55
Ask2.8
volume231
Intrest112
Last Price1.97May 12, 2025
Change
0.126.49%
Bid1.9
Ask2
volume1893
Intrest812
Strike
64
64
Last Price3.2May 12, 2025
Change
1.836%
Bid3.1
Ask3.4
volume172
Intrest105
Last Price1.65May 12, 2025
Change
0.16.45%
Bid1.6
Ask1.65
volume2701
Intrest2693
Strike
65
65
Last Price3.4May 12, 2025
Change
1.935.85%
Bid3.8
Ask4.1
volume55
Intrest400
Last Price1.3May 12, 2025
Change
00%
Bid1.3
Ask1.4
volume1107
Intrest504
Strike
66
66
Last Price4.1May 12, 2025
Change
1.5327.18%
Bid4.4
Ask4.7
volume20
Intrest26
Last Price1.1May 12, 2025
Change
00%
Bid1
Ask1.15
volume869
Intrest1008
Strike
67
67
Last Price4.5May 12, 2025
Change
2.131.82%
Bid5.2
Ask5.9
volume17
Intrest5
Last Price0.85May 12, 2025
Change
0.1515%
Bid0.8
Ask0.95
volume422
Intrest170
Strike
68
68
Last Price5.99May 12, 2025
Change
1.8123.21%
Bid5.7
Ask6.3
volume5
Intrest4
Last Price0.68May 12, 2025
Change
0.112.82%
Bid0.65
Ask0.8
volume245
Intrest129
Strike
69
69
Last Price8.4May 12, 2025
Change
0.56.33%
Bid6.7
Ask7.1
volume2
Intrest2
Last Price0.57May 12, 2025
Change
0.114.93%
Bid0.55
Ask0.6
volume2603
Intrest3497
Strike
70
70
Last Price7.6May 12, 2025
Change
220.83%
Bid7.6
Ask8.3
volume32
Intrest224
Last Price0.21May 12, 2025
Change
0.1440%
Bid0.2
Ask0.3
volume1259
Intrest3409
Strike
75
75
Last Price14.2May 09, 2025
Change
00%
Bid12.1
Ask12.8
volume0
Intrest9
Last Price0.1May 12, 2025
Change
0.150%
Bid0.1
Ask0.15
volume302
Intrest1444
Strike
80
80
Last Price17May 12, 2025
Change
0.42.3%
Bid16.8
Ask17.7
volume3
Intrest7
Last Price0.1May 12, 2025
Change
0.0342.86%
Bid-
Ask0.1
volume299
Intrest472
Strike
85
85
Last Price35.3Apr 24, 2025
Change
00%
Bid21.6
Ask22.7
volume0
Intrest2
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.15
volume16
Intrest32
Strike
90
90
Last Price25.68May 12, 2025
Change
-
Bid26.5
Ask27.7
volume1
Intrest0
Last Price0.05May 12, 2025
Change
-
Bid-
Ask0.1
volume1
Intrest0
Strike
95
95
Last Price-
Change
-
Bid31.8
Ask32.7
volume0
Intrest0
Last Price0.05May 12, 2025
Change
-
Bid-
Ask0.1
volume17
Intrest0
Strike
99
99
Last Price-
Change
-
Bid35.7
Ask36.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved