$54.40
-0.78-1.41%
프리마켓: 7:32 AM 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
-
Bid40.9
Ask44.3
volume0
Intrest0
Strike
20
20
Last Price0.45Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid35.7
Ask39.5
volume0
Intrest0
Strike
25
25
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price32.41May 21, 2025
Change
00%
Bid30.8
Ask34.4
volume0
Intrest5
Strike
30
30
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price31.61May 21, 2025
Change
00%
Bid29.6
Ask33.5
volume0
Intrest2
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price14Apr 09, 2025
Change
00%
Bid28.7
Ask32.5
volume0
Intrest0
Strike
32
32
Last Price0.54Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid27.6
Ask31.5
volume0
Intrest0
Strike
33
33
Last Price0.4May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price8.69Apr 11, 2025
Change
00%
Bid26.7
Ask30.5
volume0
Intrest0
Strike
34
34
Last Price0.51May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Last Price16.7May 07, 2025
Change
00%
Bid25.7
Ask29.5
volume0
Intrest5
Strike
35
35
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Last Price10Apr 09, 2025
Change
00%
Bid24.9
Ask28.5
volume0
Intrest1
Strike
36
36
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Last Price7.45Apr 21, 2025
Change
00%
Bid23.9
Ask27.4
volume0
Intrest4
Strike
37
37
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest130
Last Price21.72May 08, 2025
Change
00%
Bid23.4
Ask25.8
volume0
Intrest4
Strike
38
38
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Last Price26.5May 08, 2025
Change
00%
Bid22.2
Ask24.9
volume0
Intrest1
Strike
39
39
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price22.58May 23, 2025
Change
00%
Bid22.3
Ask23.2
volume0
Intrest52
Strike
40
40
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price22.9May 21, 2025
Change
00%
Bid20.9
Ask22.6
volume0
Intrest25
Strike
41
41
Last Price0.2May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price19.55May 09, 2025
Change
00%
Bid19.9
Ask21
volume0
Intrest110
Strike
42
42
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Last Price16.8May 23, 2025
Change
00%
Bid18.6
Ask20.6
volume0
Intrest6
Strike
43
43
Last Price0.11May 12, 2025
Change
00%
Bid-
Ask1
volume0
Intrest52
Last Price15.9May 23, 2025
Change
00%
Bid17.8
Ask19.6
volume0
Intrest24
Strike
44
44
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest25
Last Price-
Change
-
Bid17.2
Ask19.3
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price17.1May 23, 2025
Change
00%
Bid17.1
Ask18.1
volume0
Intrest63
Strike
45
45
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest105
Last Price13.08May 21, 2025
Change
00%
Bid16
Ask18.3
volume0
Intrest1
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price12.2May 23, 2025
Change
00%
Bid15.3
Ask17.8
volume0
Intrest9
Strike
46
46
Last Price0.16May 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest55
Last Price16.5May 20, 2025
Change
00%
Bid14.9
Ask17.2
volume0
Intrest1
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price14.86May 23, 2025
Change
00%
Bid14.7
Ask16
volume0
Intrest16
Strike
47
47
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest86
Last Price11.2May 21, 2025
Change
00%
Bid13.8
Ask16.3
volume0
Intrest1
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price13.78May 23, 2025
Change
00%
Bid13.9
Ask15.2
volume0
Intrest29
Strike
48
48
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest89
Last Price11.15May 23, 2025
Change
00%
Bid12.7
Ask15.2
volume0
Intrest3
Strike
48.5
48.5
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price13.1May 23, 2025
Change
00%
Bid12.9
Ask14.4
volume0
Intrest32
Strike
49
49
Last Price0.22May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest43
Last Price13.3May 21, 2025
Change
00%
Bid12
Ask14.4
volume0
Intrest3
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price11.97May 23, 2025
Change
00%
Bid12.3
Ask12.9
volume0
Intrest122
Strike
50
50
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest476
Last Price9.25May 23, 2025
Change
00%
Bid10.8
Ask12.5
volume0
Intrest23
Strike
51
51
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest33
Last Price6.2May 23, 2025
Change
00%
Bid9.9
Ask11.1
volume0
Intrest75
Strike
52
52
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest535
Last Price9.52May 23, 2025
Change
00%
Bid9
Ask9.8
volume0
Intrest105
Strike
53
53
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest373
Last Price8.1May 23, 2025
Change
00%
Bid8.1
Ask9.2
volume0
Intrest73
Strike
54
54
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1157
Last Price7.75May 23, 2025
Change
00%
Bid7.3
Ask7.8
volume0
Intrest119
Strike
55
55
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1143
Last Price6.55May 23, 2025
Change
00%
Bid6.2
Ask6.8
volume0
Intrest106
Strike
56
56
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest579
Last Price5.4May 23, 2025
Change
00%
Bid5.4
Ask6
volume0
Intrest228
Strike
57
57
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest604
Last Price4.3May 23, 2025
Change
00%
Bid4.4
Ask5.4
volume0
Intrest330
Strike
58
58
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1077
Last Price3.4May 23, 2025
Change
00%
Bid3.4
Ask3.8
volume0
Intrest155
Strike
59
59
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest929
Last Price2.6May 23, 2025
Change
00%
Bid2.3
Ask2.85
volume0
Intrest1336
Strike
60
60
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1840
Last Price1.55May 23, 2025
Change
00%
Bid1.3
Ask1.7
volume0
Intrest545
Strike
61
61
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest440
Last Price0.6May 23, 2025
Change
00%
Bid0.2
Ask0.8
volume0
Intrest1674
Strike
62
62
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest345
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1794
Strike
63
63
Last Price0.5May 23, 2025
Change
00%
Bid0.05
Ask1.65
volume0
Intrest741
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest858
Strike
64
64
Last Price1.57May 23, 2025
Change
00%
Bid1.15
Ask1.85
volume0
Intrest288
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2955
Strike
65
65
Last Price2.34May 23, 2025
Change
00%
Bid2.4
Ask2.7
volume0
Intrest478
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest947
Strike
66
66
Last Price3.4May 23, 2025
Change
00%
Bid2.9
Ask3.9
volume0
Intrest122
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1021
Strike
67
67
Last Price4.88May 23, 2025
Change
00%
Bid3.8
Ask5
volume0
Intrest34
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest667
Strike
68
68
Last Price5.3May 23, 2025
Change
00%
Bid4.8
Ask6
volume0
Intrest71
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest816
Strike
69
69
Last Price7.05May 23, 2025
Change
00%
Bid6.2
Ask7.1
volume0
Intrest37
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3223
Strike
70
70
Last Price8.5May 23, 2025
Change
00%
Bid7
Ask8.4
volume0
Intrest128
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest516
Strike
71
71
Last Price-
Change
-
Bid6.9
Ask10.2
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest61
Strike
71.5
71.5
Last Price-
Change
-
Bid7.5
Ask10.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest367
Strike
72
72
Last Price9.8May 21, 2025
Change
00%
Bid7.9
Ask10.8
volume0
Intrest3
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest190
Strike
73
73
Last Price-
Change
-
Bid9
Ask11.9
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest340
Strike
74
74
Last Price11.8May 20, 2025
Change
00%
Bid10
Ask12.9
volume0
Intrest4
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1318
Strike
75
75
Last Price13.25May 23, 2025
Change
00%
Bid10.8
Ask13.9
volume0
Intrest13
Last Price0.09May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest160
Strike
76
76
Last Price-
Change
-
Bid11.8
Ask15
volume0
Intrest0
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest35
Strike
77
77
Last Price-
Change
-
Bid13
Ask15.9
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest193
Strike
78
78
Last Price-
Change
-
Bid13.9
Ask17.1
volume0
Intrest0
Last Price0.23May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
79
79
Last Price17.3May 19, 2025
Change
00%
Bid14.9
Ask18
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2250
Strike
80
80
Last Price18.61May 23, 2025
Change
00%
Bid16.1
Ask18.8
volume0
Intrest13
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest82
Strike
81
81
Last Price18.6May 15, 2025
Change
00%
Bid16.8
Ask19.9
volume0
Intrest1
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Strike
82
82
Last Price-
Change
-
Bid17.9
Ask20.8
volume0
Intrest0
Last Price0.38May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Strike
83
83
Last Price-
Change
-
Bid19
Ask21.9
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
84
84
Last Price-
Change
-
Bid19.8
Ask23.1
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest326
Strike
85
85
Last Price-
Change
-
Bid21
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid21.9
Ask24.8
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
87
87
Last Price-
Change
-
Bid23
Ask25.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid23.5
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid24.5
Ask28.4
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest247
Strike
90
90
Last Price20.64May 14, 2025
Change
00%
Bid25.7
Ask29.4
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Strike
91
91
Last Price-
Change
-
Bid26.4
Ask30.4
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Strike
95
95
Last Price-
Change
-
Bid30.5
Ask34.4
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Strike
99
99
Last Price-
Change
-
Bid34.5
Ask38.4
volume0
Intrest0
Last Price0.2May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
100
100
Last Price-
Change
-
Bid35.4
Ask39.4
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Strike
105
105
Last Price41.1May 19, 2025
Change
00%
Bid40.5
Ask44.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved