$41.00
-0.99-2.36%
近くで: -
$41.11
0.110.27%
時間外: 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 Price11.07Dec 11, 2024
Change
00%
Bid10.2
Ask11.6
volume0
Intrest10
Strike
30
30
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Last Price5.93Dec 13, 2024
Change
7.1354.59%
Bid5.3
Ask6.6
volume16
Intrest41
Strike
35
35
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest45
Last Price-
Change
-
Bid3.9
Ask5.7
volume0
Intrest0
Strike
36
36
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid3.3
Ask4.7
volume0
Intrest0
Strike
37
37
Last Price0.22Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price-
Change
-
Bid2.25
Ask3.7
volume0
Intrest0
Strike
38
38
Last Price0.01Dec 13, 2024
Change
0.1392.86%
Bid-
Ask0.7
volume5
Intrest134
Last Price-
Change
-
Bid0.95
Ask2.55
volume0
Intrest0
Strike
39
39
Last Price0.27Dec 13, 2024
Change
0.22440%
Bid-
Ask0.05
volume1
Intrest41
Last Price0.92Dec 13, 2024
Change
2.3471.78%
Bid0.25
Ask1.75
volume23
Intrest5
Strike
40
40
Last Price0.05Dec 13, 2024
Change
0.385.71%
Bid-
Ask0.2
volume69
Intrest796
Last Price0.05Dec 13, 2024
Change
1.9597.5%
Bid-
Ask0.65
volume27
Intrest56
Strike
41
41
Last Price0.2Dec 13, 2024
Change
0.5573.33%
Bid0.15
Ask0.85
volume121
Intrest575
Last Price0.15Dec 13, 2024
Change
1.3890.2%
Bid-
Ask0.25
volume79
Intrest87
Strike
42
42
Last Price1.05Dec 13, 2024
Change
0.322.22%
Bid1
Ask1.65
volume324
Intrest445
Last Price0.15Dec 13, 2024
Change
0.7282.76%
Bid-
Ask0.5
volume132
Intrest69
Strike
43
43
Last Price2.38Dec 13, 2024
Change
0.7243.37%
Bid1.3
Ask2.6
volume105
Intrest417
Last Price0.05Dec 13, 2024
Change
0.5591.67%
Bid-
Ask0.1
volume168
Intrest201
Strike
44
44
Last Price3.1Dec 13, 2024
Change
0.8537.78%
Bid2.5
Ask3.8
volume114
Intrest627
Last Price0.02Dec 13, 2024
Change
0.3895%
Bid-
Ask0.05
volume284
Intrest2238
Strike
45
45
Last Price4.15Dec 13, 2024
Change
1.876.6%
Bid3.5
Ask5.2
volume247
Intrest2386
Last Price0.05Dec 13, 2024
Change
0.488.89%
Bid-
Ask0.1
volume162
Intrest247
Strike
46
46
Last Price4.8Dec 13, 2024
Change
0.368.11%
Bid4
Ask5.7
volume17
Intrest126
Last Price0.05Dec 13, 2024
Change
0.385.71%
Bid-
Ask0.5
volume5
Intrest145
Strike
47
47
Last Price5.83Dec 13, 2024
Change
3.53153.48%
Bid5.3
Ask6.7
volume36
Intrest148
Last Price0.05Dec 13, 2024
Change
0.1575%
Bid-
Ask0.45
volume22
Intrest432
Strike
48
48
Last Price7.35Dec 13, 2024
Change
1.3522.5%
Bid6.3
Ask8.4
volume23
Intrest499
Last Price0.13Dec 13, 2024
Change
0.0735%
Bid-
Ask0.45
volume33
Intrest357
Strike
49
49
Last Price5.72Dec 13, 2024
Change
1.6822.7%
Bid7.1
Ask8.7
volume4
Intrest296
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume25
Intrest829
Strike
50
50
Last Price9.28Dec 13, 2024
Change
1.2415.42%
Bid7.8
Ask9.7
volume13
Intrest1467
Last Price0.1Dec 13, 2024
Change
0.0741.18%
Bid-
Ask0.45
volume1
Intrest80
Strike
51
51
Last Price7.93Dec 13, 2024
Change
1.1712.86%
Bid8.7
Ask10.7
volume11
Intrest36
Last Price0.01Dec 13, 2024
Change
0.3597.22%
Bid-
Ask0.05
volume3
Intrest133
Strike
52
52
Last Price10.9Dec 13, 2024
Change
0.949.44%
Bid10
Ask11.7
volume3
Intrest239
Last Price0.05Dec 13, 2024
Change
0.1575%
Bid-
Ask0.05
volume1
Intrest33
Strike
53
53
Last Price11.8Dec 13, 2024
Change
0.76.31%
Bid11.1
Ask12.7
volume1
Intrest59
Last Price0.03Dec 13, 2024
Change
0.1583.33%
Bid-
Ask0.05
volume2
Intrest59
Strike
54
54
Last Price12.47Dec 13, 2024
Change
0.625.23%
Bid11.7
Ask13.7
volume21
Intrest36
Last Price0.05Dec 13, 2024
Change
0.385.71%
Bid-
Ask0.05
volume8
Intrest132
Strike
55
55
Last Price14.1Dec 13, 2024
Change
1.411.02%
Bid13.2
Ask14.7
volume36
Intrest139
Last Price0.21Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest510
Strike
56
56
Last Price14.2Dec 13, 2024
Change
0.926.93%
Bid13.7
Ask15.9
volume4
Intrest44
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Strike
57
57
Last Price12.38Dec 12, 2024
Change
00%
Bid14.6
Ask16.9
volume0
Intrest11
Last Price0.17Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest139
Strike
58
58
Last Price15.25Dec 11, 2024
Change
00%
Bid15.6
Ask18.1
volume0
Intrest238
Last Price0.1Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
59
59
Last Price15.2Dec 10, 2024
Change
00%
Bid16.1
Ask19
volume0
Intrest2
Last Price0.01Dec 13, 2024
Change
0.0480%
Bid-
Ask0.05
volume2
Intrest1898
Strike
60
60
Last Price19.3Dec 13, 2024
Change
3.7223.88%
Bid17.4
Ask20.3
volume5
Intrest1724
Last Price0.1Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
61
61
Last Price18.32Dec 13, 2024
Change
4.8235.7%
Bid18.1
Ask21.2
volume1
Intrest2
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume3
Intrest870
Strike
62
62
Last Price19.4Dec 11, 2024
Change
00%
Bid19.1
Ask21.8
volume0
Intrest36
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Strike
63
63
Last Price19.9Dec 12, 2024
Change
00%
Bid20.1
Ask22.8
volume0
Intrest62
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Strike
64
64
Last Price19.9Dec 12, 2024
Change
00%
Bid21.1
Ask23.7
volume0
Intrest331
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume2
Intrest277
Strike
65
65
Last Price20.2Dec 12, 2024
Change
00%
Bid22.1
Ask25
volume0
Intrest18
Last Price2.77Dec 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
66
66
Last Price9.5Nov 13, 2024
Change
00%
Bid23.1
Ask26.1
volume0
Intrest2
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
67
67
Last Price-
Change
-
Bid24.1
Ask27.1
volume0
Intrest0
Last Price0.73Dec 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest29
Strike
68
68
Last Price25Dec 11, 2024
Change
00%
Bid25.1
Ask28.1
volume0
Intrest2
Last Price0.01Dec 13, 2024
Change
0.0480%
Bid-
Ask0.75
volume1
Intrest16
Strike
69
69
Last Price-
Change
-
Bid26.1
Ask29.1
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest314
Strike
70
70
Last Price29.12Dec 13, 2024
Change
1.525.51%
Bid27.1
Ask29.8
volume15
Intrest288
Last Price0.42Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest761
Strike
71
71
Last Price24.3Dec 09, 2024
Change
00%
Bid28.1
Ask31.1
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
72
72
Last Price18.8Dec 05, 2024
Change
00%
Bid29.1
Ask31.8
volume0
Intrest35
Last Price0.96Dec 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
73
73
Last Price31.7Dec 13, 2024
Change
12.665.97%
Bid30.4
Ask34.1
volume2
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
74
74
Last Price25.8Dec 06, 2024
Change
00%
Bid31.1
Ask35.1
volume0
Intrest2
Last Price0.1Dec 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Strike
75
75
Last Price32.9Dec 11, 2024
Change
00%
Bid32.1
Ask35.2
volume0
Intrest67
Last Price0.18Dec 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
76
76
Last Price31.4Dec 10, 2024
Change
00%
Bid33.1
Ask36.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid34.1
Ask37.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
78
78
Last Price24.4Dec 05, 2024
Change
00%
Bid35.1
Ask39.1
volume0
Intrest1
Last Price0.4Dec 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
79
79
Last Price25.1Dec 05, 2024
Change
00%
Bid36.1
Ask40.1
volume0
Intrest7
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
80
80
Last Price35.7Dec 10, 2024
Change
00%
Bid37.1
Ask41.1
volume0
Intrest6
Last Price1Nov 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
85
85
Last Price42Dec 12, 2024
Change
00%
Bid42.1
Ask45
volume0
Intrest14
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
90
90
Last Price45.7Dec 10, 2024
Change
00%
Bid47.1
Ask49.9
volume0
Intrest46
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
95
95
Last Price44.1Dec 05, 2024
Change
00%
Bid52.1
Ask56.1
volume0
Intrest6
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
100
100
Last Price55.7Dec 10, 2024
Change
00%
Bid57.1
Ask61.1
volume0
Intrest3
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
105
105
Last Price60.7Dec 10, 2024
Change
00%
Bid62.1
Ask65
volume0
Intrest18
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
110
110
Last Price65.7Dec 10, 2024
Change
00%
Bid67.1
Ask71.1
volume0
Intrest5
© 2024 Benzinga | All Rights Reserved