$55.18
0.751.38%
近くで: -
$55.18
0.000.00%
時間外: May 30, 7:59 PM EDT
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
-
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