$47.22
-1.02-2.11%
가까이에: -
$47.17
-0.05-0.11%
시간외: 7:59 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 Price20.98Mar 31, 2025
Change
00%
Bid21
Ask22.9
volume0
Intrest15
Strike
25
25
Last Price0.09Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price17.98Mar 31, 2025
Change
00%
Bid18.9
Ask19.6
volume0
Intrest10
Strike
28
28
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Last Price14.6Mar 31, 2025
Change
00%
Bid16.9
Ask17.6
volume0
Intrest32
Strike
30
30
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest120
Last Price14.79Apr 01, 2025
Change
1.218.91%
Bid14.2
Ask15.1
volume16
Intrest8
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price14.31Apr 01, 2025
Change
1.3310.25%
Bid13.9
Ask14.6
volume16
Intrest8
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price12.51Mar 31, 2025
Change
00%
Bid13.3
Ask14.1
volume0
Intrest8
Strike
33.5
33.5
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest337
Last Price-
Change
-
Bid12.7
Ask13.6
volume0
Intrest0
Strike
34
34
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest331
Last Price12.85Apr 01, 2025
Change
-
Bid12.4
Ask13.2
volume16
Intrest0
Strike
34.5
34.5
Last Price0.11Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price13.3Apr 01, 2025
Change
0.251.92%
Bid11.7
Ask12.7
volume17
Intrest4
Strike
35
35
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.2
volume1
Intrest230
Last Price-
Change
-
Bid11.5
Ask12.1
volume0
Intrest0
Strike
35.5
35.5
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest95
Last Price20.3Mar 24, 2025
Change
00%
Bid10.7
Ask11.6
volume0
Intrest4
Strike
36
36
Last Price0.14Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid10.2
Ask11.1
volume0
Intrest0
Strike
36.5
36.5
Last Price0.22Mar 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price12.7Mar 17, 2025
Change
00%
Bid9.9
Ask10.6
volume0
Intrest2
Strike
37
37
Last Price0.21Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest76
Last Price-
Change
-
Bid9.5
Ask10.1
volume0
Intrest0
Strike
37.5
37.5
Last Price0.1Apr 01, 2025
Change
0.0216.67%
Bid0.05
Ask0.2
volume11
Intrest13
Last Price10.9Mar 20, 2025
Change
00%
Bid9
Ask9.6
volume0
Intrest1
Strike
38
38
Last Price0.17Apr 01, 2025
Change
0.0315%
Bid0.1
Ask0.15
volume11
Intrest530
Last Price-
Change
-
Bid8.6
Ask9.4
volume0
Intrest0
Strike
38.5
38.5
Last Price0.35Mar 31, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid8.2
Ask8.7
volume0
Intrest0
Strike
39
39
Last Price0.2Apr 01, 2025
Change
0.250%
Bid0.15
Ask0.2
volume17
Intrest27
Last Price-
Change
-
Bid7.3
Ask8.4
volume0
Intrest0
Strike
39.5
39.5
Last Price0.15Apr 01, 2025
Change
0.257.14%
Bid0.15
Ask0.25
volume20
Intrest140
Last Price7.1Apr 01, 2025
Change
1.4216.67%
Bid6.9
Ask8
volume23
Intrest28
Strike
40
40
Last Price0.3Apr 01, 2025
Change
00%
Bid0.2
Ask0.3
volume54
Intrest261
Last Price-
Change
-
Bid6.5
Ask7.5
volume0
Intrest0
Strike
40.5
40.5
Last Price0.32Apr 01, 2025
Change
0.0728%
Bid0.25
Ask0.35
volume5
Intrest104
Last Price7.5Apr 01, 2025
Change
0.263.35%
Bid6.2
Ask6.7
volume2
Intrest30
Strike
41
41
Last Price0.45Apr 01, 2025
Change
0.1132.35%
Bid0.3
Ask0.4
volume20
Intrest376
Last Price13.9Mar 26, 2025
Change
00%
Bid6
Ask6.6
volume0
Intrest1
Strike
41.5
41.5
Last Price0.58Apr 01, 2025
Change
0.1534.88%
Bid0.35
Ask0.45
volume9
Intrest33
Last Price5.4Apr 01, 2025
Change
0.9615.09%
Bid5.1
Ask5.9
volume2
Intrest21
Strike
42
42
Last Price0.49Apr 01, 2025
Change
0.048.89%
Bid0.4
Ask0.5
volume230
Intrest163
Last Price4.5Apr 01, 2025
Change
-
Bid4.7
Ask5.4
volume34
Intrest0
Strike
42.5
42.5
Last Price0.85Apr 01, 2025
Change
0.2439.34%
Bid0.5
Ask0.6
volume24
Intrest47
Last Price4.8Apr 01, 2025
Change
0.357.87%
Bid4.7
Ask5
volume11
Intrest22
Strike
43
43
Last Price0.75Apr 01, 2025
Change
0.1219.05%
Bid0.6
Ask0.7
volume45
Intrest264
Last Price4.5Apr 01, 2025
Change
0.5911.59%
Bid4.4
Ask4.6
volume11
Intrest13
Strike
43.5
43.5
Last Price1.15Apr 01, 2025
Change
0.054.17%
Bid0.7
Ask0.8
volume8
Intrest48
Last Price4Apr 01, 2025
Change
1.1722.63%
Bid4
Ask4.2
volume5
Intrest35
Strike
44
44
Last Price1.2Apr 01, 2025
Change
0.450%
Bid0.85
Ask0.9
volume56
Intrest161
Last Price4.6Apr 01, 2025
Change
0.24.55%
Bid3.6
Ask3.9
volume35
Intrest38
Strike
44.5
44.5
Last Price1.36Apr 01, 2025
Change
0.3636%
Bid0.95
Ask1.05
volume38
Intrest30
Last Price3.14Apr 01, 2025
Change
1.4631.74%
Bid3.3
Ask3.5
volume18
Intrest115
Strike
45
45
Last Price1.2Apr 01, 2025
Change
0.1413.21%
Bid0.9
Ask1.7
volume461
Intrest410
Last Price2.82Apr 01, 2025
Change
0.515.06%
Bid3
Ask3.2
volume35
Intrest53
Strike
45.5
45.5
Last Price1.4Apr 01, 2025
Change
0.2521.74%
Bid1.3
Ask1.4
volume552
Intrest167
Last Price2.75Apr 01, 2025
Change
0.9525.68%
Bid2.25
Ask2.85
volume83
Intrest108
Strike
46
46
Last Price1.84Apr 01, 2025
Change
0.4532.37%
Bid1.5
Ask1.6
volume86
Intrest246
Last Price2.5Apr 01, 2025
Change
1.130.56%
Bid2.4
Ask2.55
volume62
Intrest154
Strike
46.5
46.5
Last Price1.7Apr 01, 2025
Change
00%
Bid1.45
Ask1.8
volume366
Intrest55
Last Price2.18Apr 01, 2025
Change
1.1233.94%
Bid1.95
Ask2.25
volume94
Intrest134
Strike
47
47
Last Price2.35Apr 01, 2025
Change
0.527.03%
Bid1.9
Ask2.55
volume178
Intrest209
Last Price1.95Apr 01, 2025
Change
1.1537.1%
Bid1.45
Ask2
volume135
Intrest113
Strike
47.5
47.5
Last Price2.31Apr 01, 2025
Change
0.010.43%
Bid2.15
Ask2.3
volume70
Intrest73
Last Price1.8Apr 01, 2025
Change
0.830.77%
Bid1.65
Ask1.75
volume319
Intrest176
Strike
48
48
Last Price2.7Apr 01, 2025
Change
0.417.39%
Bid2.4
Ask2.55
volume154
Intrest279
Last Price1.5Apr 01, 2025
Change
0.7533.33%
Bid1.3
Ask1.55
volume101
Intrest194
Strike
48.5
48.5
Last Price3Apr 01, 2025
Change
0.520%
Bid2.7
Ask2.85
volume49
Intrest82
Last Price1.3Apr 01, 2025
Change
0.7837.5%
Bid1.25
Ask1.35
volume210
Intrest393
Strike
49
49
Last Price3.1Apr 01, 2025
Change
0.310.71%
Bid2.75
Ask3.2
volume36
Intrest66
Last Price1.12Apr 01, 2025
Change
0.7339.46%
Bid1.05
Ask1.65
volume144
Intrest613
Strike
49.5
49.5
Last Price4Apr 01, 2025
Change
0.918.37%
Bid3.3
Ask3.5
volume11
Intrest268
Last Price1Apr 01, 2025
Change
0.6740.12%
Bid0.9
Ask1
volume1124
Intrest868
Strike
50
50
Last Price3.8Apr 01, 2025
Change
0.515.15%
Bid3.6
Ask4.4
volume466
Intrest690
Last Price0.69Apr 01, 2025
Change
0.6247.33%
Bid0.65
Ask0.75
volume122
Intrest201
Strike
51
51
Last Price5.22Apr 01, 2025
Change
0.010.19%
Bid4
Ask4.6
volume3
Intrest194
Last Price0.5Apr 01, 2025
Change
0.550%
Bid0.45
Ask0.55
volume112
Intrest493
Strike
52
52
Last Price5.32Apr 01, 2025
Change
0.8814.19%
Bid4.8
Ask5.4
volume27
Intrest682
Last Price0.35Apr 01, 2025
Change
0.4556.25%
Bid0.35
Ask0.4
volume260
Intrest220
Strike
53
53
Last Price4.73Apr 01, 2025
Change
0.479.04%
Bid6
Ask6.8
volume4
Intrest140
Last Price0.2Apr 01, 2025
Change
0.3664.29%
Bid0.25
Ask0.3
volume112
Intrest493
Strike
54
54
Last Price8.03Apr 01, 2025
Change
1.3319.85%
Bid6.9
Ask7.2
volume14
Intrest67
Last Price0.2Apr 01, 2025
Change
0.2252.38%
Bid0.15
Ask0.25
volume292
Intrest951
Strike
55
55
Last Price8.25Apr 01, 2025
Change
1.2517.86%
Bid7.5
Ask8.5
volume23
Intrest771
Last Price0.15Apr 01, 2025
Change
0.1550%
Bid0.1
Ask0.2
volume67
Intrest367
Strike
56
56
Last Price8.95Apr 01, 2025
Change
0.757.73%
Bid8.6
Ask9.4
volume1
Intrest77
Last Price0.1Apr 01, 2025
Change
0.1458.33%
Bid0.1
Ask0.15
volume32
Intrest356
Strike
57
57
Last Price10.57Apr 01, 2025
Change
0.121.15%
Bid9.4
Ask10.4
volume6
Intrest57
Last Price0.07Apr 01, 2025
Change
0.1365%
Bid0.05
Ask0.1
volume138
Intrest409
Strike
58
58
Last Price10.7Apr 01, 2025
Change
0.99.18%
Bid10.4
Ask11.3
volume1
Intrest53
Last Price0.07Apr 01, 2025
Change
0.0330%
Bid-
Ask0.1
volume37
Intrest1032
Strike
59
59
Last Price11.88Apr 01, 2025
Change
0.686.07%
Bid11.5
Ask12.1
volume3
Intrest28
Last Price0.05Apr 01, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume139
Intrest1111
Strike
60
60
Last Price12.57Apr 01, 2025
Change
0.847.16%
Bid12.3
Ask13.3
volume15
Intrest146
Last Price0.1Apr 01, 2025
Change
0.0342.86%
Bid-
Ask0.1
volume245
Intrest641
Strike
61
61
Last Price14.44Apr 01, 2025
Change
0.362.43%
Bid13.2
Ask14.1
volume2
Intrest17
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest371
Strike
62
62
Last Price14.9Apr 01, 2025
Change
0.181.22%
Bid14.2
Ask15.2
volume4
Intrest51
Last Price0.03Apr 01, 2025
Change
0.0240%
Bid-
Ask0.25
volume5
Intrest315
Strike
63
63
Last Price17.8Mar 31, 2025
Change
00%
Bid15.2
Ask16.3
volume0
Intrest28
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Strike
64
64
Last Price15.85Mar 28, 2025
Change
00%
Bid16.3
Ask17.3
volume0
Intrest8
Last Price0.01Apr 01, 2025
Change
0.0375%
Bid-
Ask0.05
volume6
Intrest440
Strike
65
65
Last Price17.62Apr 01, 2025
Change
0.884.76%
Bid17.2
Ask18.2
volume14
Intrest74
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest163
Strike
66
66
Last Price19.5Apr 01, 2025
Change
0.42.01%
Bid18.3
Ask19.1
volume1
Intrest11
Last Price0.04Apr 01, 2025
Change
0.02100%
Bid-
Ask0.05
volume16
Intrest143
Strike
67
67
Last Price21.2Apr 01, 2025
Change
10.65100.95%
Bid19.3
Ask20.2
volume2
Intrest5
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest242
Strike
68
68
Last Price21.69Mar 31, 2025
Change
00%
Bid20.2
Ask21.2
volume0
Intrest8
Last Price0.16Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest167
Strike
69
69
Last Price22Mar 20, 2025
Change
00%
Bid21.4
Ask22.6
volume0
Intrest1
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest377
Strike
70
70
Last Price23.85Apr 01, 2025
Change
0.451.92%
Bid22.4
Ask23.2
volume9
Intrest17
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest169
Strike
71
71
Last Price13.3Mar 25, 2025
Change
00%
Bid23.3
Ask24.1
volume0
Intrest15
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest59
Strike
72
72
Last Price25.08Apr 01, 2025
Change
0.743.04%
Bid24.3
Ask25.2
volume16
Intrest9
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest71
Strike
73
73
Last Price26.06Apr 01, 2025
Change
0.742.92%
Bid25.2
Ask26.2
volume16
Intrest0
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Strike
74
74
Last Price26.57Apr 01, 2025
Change
629.17%
Bid26.3
Ask27.4
volume32
Intrest1
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest377
Strike
75
75
Last Price27.55Apr 01, 2025
Change
0.752.8%
Bid27.3
Ask28.1
volume32
Intrest4
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest182
Strike
76
76
Last Price27.05Mar 17, 2025
Change
00%
Bid28.1
Ask30
volume0
Intrest0
Last Price0.45Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest158
Strike
77
77
Last Price31.5Mar 31, 2025
Change
00%
Bid29.1
Ask30.8
volume0
Intrest0
Last Price0.36Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
78
78
Last Price32.48Mar 31, 2025
Change
00%
Bid30.2
Ask31.6
volume0
Intrest8
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest27
Strike
79
79
Last Price30.8Mar 31, 2025
Change
00%
Bid31.2
Ask32.2
volume0
Intrest10
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest235
Strike
80
80
Last Price31.8Mar 31, 2025
Change
00%
Bid32.2
Ask33.4
volume0
Intrest8
Last Price0.17Mar 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest26
Strike
81
81
Last Price35.34Mar 31, 2025
Change
00%
Bid33.1
Ask34.7
volume0
Intrest1
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest55
Strike
82
82
Last Price36.32Mar 31, 2025
Change
00%
Bid34.2
Ask35.5
volume0
Intrest8
Last Price0.3Mar 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest32
Strike
83
83
Last Price36.29Apr 01, 2025
Change
0.862.31%
Bid35.3
Ask36.3
volume16
Intrest1
Last Price0.15Mar 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest18
Strike
84
84
Last Price36.97Apr 01, 2025
Change
0.972.69%
Bid36.3
Ask37.4
volume16
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest100
Strike
85
85
Last Price37.95Apr 01, 2025
Change
0.872.35%
Bid37.2
Ask38.4
volume16
Intrest0
Last Price0.45Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Strike
86
86
Last Price39.26Apr 01, 2025
Change
1.213.18%
Bid38.2
Ask39.4
volume16
Intrest0
Last Price0.15Mar 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest57
Strike
87
87
Last Price-
Change
-
Bid39.1
Ask40.8
volume0
Intrest0
Last Price0.07Mar 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
88
88
Last Price-
Change
-
Bid40.2
Ask42
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
89
89
Last Price-
Change
-
Bid41.1
Ask42.9
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
90
90
Last Price14.3Feb 19, 2025
Change
00%
Bid42.2
Ask43.9
volume0
Intrest1
Last Price3.7Feb 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Strike
91
91
Last Price43.27Mar 28, 2025
Change
00%
Bid43.2
Ask44.9
volume0
Intrest0
Last Price0.7Feb 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
92
92
Last Price44.25Mar 28, 2025
Change
00%
Bid44.2
Ask45.7
volume0
Intrest8
Last Price0.67Feb 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid45.2
Ask46.8
volume0
Intrest0
Last Price1.44Feb 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
94
94
Last Price46.29Mar 28, 2025
Change
00%
Bid46.1
Ask47.9
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest63
Strike
95
95
Last Price47.27Mar 28, 2025
Change
00%
Bid47.1
Ask48.9
volume0
Intrest0
Last Price4.8Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid48.1
Ask49.6
volume0
Intrest0
Last Price0.28Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
97
97
Last Price-
Change
-
Bid49.2
Ask50.9
volume0
Intrest0
Last Price0.55Feb 25, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Strike
98
98
Last Price-
Change
-
Bid50.1
Ask51.8
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
99
99
Last Price51.16Mar 28, 2025
Change
00%
Bid51.2
Ask52.8
volume0
Intrest0
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Strike
100
100
Last Price23.3Feb 18, 2025
Change
00%
Bid52.2
Ask54
volume0
Intrest0
Last Price2.48Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
101
101
Last Price-
Change
-
Bid53.1
Ask55
volume0
Intrest0
Last Price0.7Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Strike
105
105
Last Price57.13Mar 28, 2025
Change
00%
Bid57.1
Ask58.7
volume0
Intrest0
Last Price1.7Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
110
110
Last Price-
Change
-
Bid62.1
Ask64
volume0
Intrest0
Last Price0.34Mar 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
115
115
Last Price-
Change
-
Bid67.1
Ask69.1
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
120
120
Last Price-
Change
-
Bid72.2
Ask73.9
volume0
Intrest0
Last Price0.18Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest379
Strike
125
125
Last Price-
Change
-
Bid77.2
Ask78.8
volume0
Intrest0
Last Price0.95Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
130
130
Last Price-
Change
-
Bid82.2
Ask83.9
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Strike
135
135
Last Price75.6Feb 25, 2025
Change
00%
Bid87.1
Ask88.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved