Comments
Loading...
Tempus AI (NASDAQ:TEM) 株価情報, オプションチェーン
オプションチェーンは、Tempus AIの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Tempus AIの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid47.7
Ask50.2
volume0
Intrest0
Strike
20
20
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price15.4Apr 08, 2025
Change
00%
Bid45.2
Ask47.3
volume0
Intrest0
Strike
22.5
22.5
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest142
Last Price16.8Apr 11, 2025
Change
00%
Bid42.6
Ask44.6
volume0
Intrest8
Strike
25
25
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Last Price36May 08, 2025
Change
00%
Bid37.9
Ask38.8
volume0
Intrest71
Strike
30
30
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest209
Last Price-
Change
-
Bid36.7
Ask39.1
volume0
Intrest0
Strike
31
31
Last Price0.18May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price-
Change
-
Bid35.4
Ask38.2
volume0
Intrest0
Strike
32
32
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest173
Last Price19.73May 01, 2025
Change
00%
Bid34.4
Ask36.7
volume0
Intrest1
Strike
33
33
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Last Price20.91May 02, 2025
Change
00%
Bid33.5
Ask35.9
volume0
Intrest1
Strike
34
34
Last Price0.06May 06, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest14
Last Price17May 06, 2025
Change
00%
Bid32.7
Ask34.1
volume0
Intrest39
Strike
35
35
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest1381
Last Price17.6Apr 25, 2025
Change
00%
Bid32.2
Ask33.7
volume0
Intrest2
Strike
35.5
35.5
Last Price0.52Apr 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid31.6
Ask34.2
volume0
Intrest0
Strike
36
36
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid31.2
Ask33.5
volume0
Intrest0
Strike
36.5
36.5
Last Price0.28May 09, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid30.7
Ask33.2
volume0
Intrest0
Strike
37
37
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest53
Last Price-
Change
-
Bid29.9
Ask32.7
volume0
Intrest0
Strike
37.5
37.5
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest13
Last Price-
Change
-
Bid29.7
Ask32.2
volume0
Intrest0
Strike
38
38
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest32
Last Price-
Change
-
Bid29.1
Ask31.6
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%
Bid28.5
Ask30.9
volume0
Intrest0
Strike
39
39
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price-
Change
-
Bid28
Ask30.3
volume0
Intrest0
Strike
39.5
39.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price30.03May 13, 2025
Change
6.7328.88%
Bid27.8
Ask28.8
volume2
Intrest247
Strike
40
40
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest761
Last Price12May 01, 2025
Change
00%
Bid27.1
Ask29.6
volume0
Intrest3
Strike
40.5
40.5
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest119
Last Price12.4Apr 24, 2025
Change
00%
Bid26.6
Ask28.6
volume0
Intrest1
Strike
41
41
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest13
Last Price26.8May 13, 2025
Change
6.632.67%
Bid26.3
Ask27.3
volume1
Intrest27
Strike
41.5
41.5
Last Price0.64May 06, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Last Price12.47Apr 25, 2025
Change
00%
Bid25.6
Ask27.8
volume0
Intrest3
Strike
42
42
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest58
Last Price21.1May 12, 2025
Change
00%
Bid25.5
Ask26.3
volume0
Intrest28
Strike
42.5
42.5
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest161
Last Price19.6May 12, 2025
Change
00%
Bid24.8
Ask26
volume0
Intrest22
Strike
43
43
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest35
Last Price18.5May 09, 2025
Change
00%
Bid24.3
Ask25.1
volume0
Intrest2
Strike
43.5
43.5
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest23
Last Price21May 08, 2025
Change
00%
Bid24
Ask24.7
volume0
Intrest38
Strike
44
44
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest159
Last Price25.2May 13, 2025
Change
5.930.57%
Bid23.7
Ask24.1
volume4
Intrest26
Strike
44.5
44.5
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest84
Last Price23.8May 13, 2025
Change
5.932.96%
Bid23.3
Ask23.7
volume4
Intrest515
Strike
45
45
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.05
volume4
Intrest723
Last Price22.25May 13, 2025
Change
3.2517.11%
Bid21.9
Ask22.8
volume8
Intrest54
Strike
46
46
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.15
volume17
Intrest81
Last Price17.3May 12, 2025
Change
00%
Bid21.2
Ask21.7
volume0
Intrest137
Strike
47
47
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest688
Last Price22.3May 13, 2025
Change
7.348.67%
Bid20.2
Ask20.6
volume2
Intrest165
Strike
48
48
Last Price0.05May 13, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest119
Last Price16.5May 08, 2025
Change
00%
Bid19
Ask19.8
volume0
Intrest104
Strike
49
49
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest223
Last Price18.95May 13, 2025
Change
5.0536.33%
Bid18.2
Ask18.7
volume109
Intrest1029
Strike
50
50
Last Price0.03May 13, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume47
Intrest1187
Last Price18.73May 13, 2025
Change
5.3539.99%
Bid16.9
Ask17.6
volume2
Intrest168
Strike
51
51
Last Price0.05May 13, 2025
Change
0.0337.5%
Bid-
Ask0.2
volume1
Intrest176
Last Price16.5May 13, 2025
Change
4.4136.48%
Bid16.2
Ask16.7
volume23
Intrest367
Strike
52
52
Last Price0.03May 13, 2025
Change
0.176.92%
Bid-
Ask0.05
volume6
Intrest324
Last Price15.25May 13, 2025
Change
4.8146.07%
Bid15.1
Ask15.8
volume5
Intrest248
Strike
53
53
Last Price0.05May 13, 2025
Change
0.0654.55%
Bid0.05
Ask0.1
volume3
Intrest429
Last Price14.3May 13, 2025
Change
4.8250.84%
Bid14.3
Ask14.6
volume60
Intrest216
Strike
54
54
Last Price0.15May 13, 2025
Change
0.0211.76%
Bid0.05
Ask0.15
volume6
Intrest151
Last Price13.5May 13, 2025
Change
5.160.71%
Bid13.3
Ask13.7
volume41
Intrest1808
Strike
55
55
Last Price0.1May 13, 2025
Change
0.1560%
Bid0.05
Ask0.1
volume49
Intrest906
Last Price14.2May 13, 2025
Change
5.461.36%
Bid12.3
Ask12.7
volume4
Intrest174
Strike
56
56
Last Price0.1May 13, 2025
Change
0.2571.43%
Bid0.05
Ask0.2
volume7
Intrest291
Last Price12.4May 13, 2025
Change
5.8890.18%
Bid11.2
Ask11.7
volume106
Intrest288
Strike
57
57
Last Price0.11May 13, 2025
Change
0.4379.63%
Bid0.1
Ask0.2
volume137
Intrest331
Last Price11.99May 13, 2025
Change
6.24108.52%
Bid10.4
Ask10.7
volume37
Intrest105
Strike
58
58
Last Price0.18May 13, 2025
Change
0.5274.29%
Bid0.15
Ask0.25
volume308
Intrest454
Last Price11.55May 13, 2025
Change
6.28119.17%
Bid9.5
Ask9.8
volume16
Intrest199
Strike
59
59
Last Price0.19May 13, 2025
Change
0.8181%
Bid0.15
Ask0.3
volume17
Intrest229
Last Price8.8May 13, 2025
Change
4.6109.52%
Bid8.6
Ask8.9
volume296
Intrest2000
Strike
60
60
Last Price0.27May 13, 2025
Change
1.0379.23%
Bid0.25
Ask0.35
volume257
Intrest1291
Last Price7.63May 13, 2025
Change
4.23124.41%
Bid7.6
Ask8
volume189
Intrest850
Strike
61
61
Last Price0.4May 13, 2025
Change
1.173.33%
Bid0.4
Ask0.45
volume35
Intrest246
Last Price8.2May 13, 2025
Change
5.2173.33%
Bid6.8
Ask7.1
volume280
Intrest698
Strike
62
62
Last Price0.6May 13, 2025
Change
1.4270.3%
Bid0.5
Ask0.6
volume80
Intrest257
Last Price6.1May 13, 2025
Change
3.69153.11%
Bid6
Ask6.3
volume295
Intrest654
Strike
63
63
Last Price0.75May 13, 2025
Change
1.7970.47%
Bid0.65
Ask0.8
volume183
Intrest205
Last Price5.4May 13, 2025
Change
3.43174.11%
Bid5.3
Ask5.6
volume733
Intrest1220
Strike
64
64
Last Price0.98May 13, 2025
Change
2.2269.38%
Bid0.9
Ask1.05
volume186
Intrest122
Last Price4.5May 13, 2025
Change
2.85172.73%
Bid4.5
Ask4.8
volume1529
Intrest2766
Strike
65
65
Last Price1.28May 13, 2025
Change
2.1262.35%
Bid1.15
Ask1.35
volume655
Intrest422
Last Price3.77May 13, 2025
Change
2.47190%
Bid3.9
Ask4.2
volume364
Intrest736
Strike
66
66
Last Price1.68May 13, 2025
Change
2.4259.02%
Bid1.6
Ask1.75
volume121
Intrest30
Last Price3.35May 13, 2025
Change
2.25204.55%
Bid3.3
Ask3.7
volume737
Intrest1018
Strike
67
67
Last Price2.15May 13, 2025
Change
2.3552.22%
Bid1.95
Ask2.15
volume422
Intrest20
Last Price2.78May 13, 2025
Change
1.93227.06%
Bid2.9
Ask3.1
volume416
Intrest340
Strike
68
68
Last Price2.59May 13, 2025
Change
3.456.76%
Bid2.45
Ask2.7
volume205
Intrest6
Last Price2.4May 13, 2025
Change
1.72252.94%
Bid2.4
Ask2.6
volume777
Intrest266
Strike
69
69
Last Price3.2May 13, 2025
Change
5.261.9%
Bid3
Ask3.2
volume571
Intrest3
Last Price2.16May 13, 2025
Change
1.59278.95%
Bid2.1
Ask2.2
volume4059
Intrest3389
Strike
70
70
Last Price3.7May 13, 2025
Change
3.951.32%
Bid3.7
Ask3.8
volume662
Intrest225
Last Price0.85May 13, 2025
Change
0.64304.76%
Bid0.9
Ask1
volume2943
Intrest3482
Strike
75
75
Last Price6.5May 13, 2025
Change
7.754.23%
Bid7.4
Ask8.3
volume28
Intrest9
Last Price0.4May 13, 2025
Change
0.3300%
Bid0.4
Ask0.55
volume973
Intrest1552
Strike
80
80
Last Price9.6May 13, 2025
Change
7.443.53%
Bid11.9
Ask12.3
volume7
Intrest8
Last Price0.22May 13, 2025
Change
0.12120%
Bid0.2
Ask0.3
volume350
Intrest558
Strike
85
85
Last Price35.3Apr 24, 2025
Change
00%
Bid16.1
Ask17.4
volume0
Intrest2
Last Price0.15May 13, 2025
Change
0.1200%
Bid0.1
Ask0.15
volume92
Intrest46
Strike
90
90
Last Price20.53May 13, 2025
Change
5.1520.05%
Bid21.2
Ask22.1
volume52
Intrest1
Last Price0.05May 13, 2025
Change
00%
Bid0.05
Ask0.1
volume266
Intrest1
Strike
95
95
Last Price-
Change
-
Bid25.6
Ask27.6
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.1
volume56
Intrest17
Strike
99
99
Last Price30May 13, 2025
Change
-
Bid29.5
Ask31.6
volume1
Intrest0
© 2025 Benzinga | All Rights Reserved