$58.60
6.1211.66%
近くで: -
$56.66
-1.94-3.31%
時間外: Nov 22, 5:04 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
-
Bid26.7
Ask30
volume0
Intrest0
Strike
30
30
Last Price0.07Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest17
Last Price40.8Nov 11, 2024
Change
00%
Bid22
Ask25.1
volume0
Intrest2
Strike
35
35
Last Price0.2Nov 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid20.8
Ask24
volume0
Intrest0
Strike
36
36
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest13
Last Price-
Change
-
Bid19.6
Ask22.9
volume0
Intrest0
Strike
37
37
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price7Nov 05, 2024
Change
00%
Bid18.6
Ask22
volume0
Intrest0
Strike
38
38
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest2
Last Price-
Change
-
Bid18.2
Ask20.7
volume0
Intrest0
Strike
39
39
Last Price1.15Nov 05, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest2
Last Price24.2Nov 14, 2024
Change
00%
Bid16.7
Ask19.4
volume0
Intrest0
Strike
40
40
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest51
Last Price-
Change
-
Bid16
Ask18.7
volume0
Intrest0
Strike
41
41
Last Price0.05Nov 22, 2024
Change
0.5992.19%
Bid-
Ask1.45
volume4
Intrest13
Last Price-
Change
-
Bid15.2
Ask17.7
volume0
Intrest0
Strike
42
42
Last Price0.05Nov 22, 2024
Change
0.2382.14%
Bid-
Ask1.8
volume9
Intrest25
Last Price15Nov 06, 2024
Change
00%
Bid14.1
Ask16.5
volume0
Intrest0
Strike
43
43
Last Price0.45Nov 20, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest65
Last Price15.46Nov 22, 2024
Change
2.4618.92%
Bid13.1
Ask15.2
volume1
Intrest0
Strike
44
44
Last Price1.05Nov 15, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest3
Last Price11.32Nov 07, 2024
Change
00%
Bid12.4
Ask14.8
volume0
Intrest0
Strike
45
45
Last Price0.2Nov 22, 2024
Change
0.3563.64%
Bid0.05
Ask0.85
volume42
Intrest74
Last Price3.69Oct 23, 2024
Change
00%
Bid11.7
Ask13.3
volume0
Intrest4
Strike
46
46
Last Price0.6Nov 21, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Last Price9Nov 06, 2024
Change
00%
Bid10.8
Ask13
volume0
Intrest10
Strike
47
47
Last Price0.2Nov 22, 2024
Change
183.33%
Bid-
Ask0.45
volume23
Intrest32
Last Price4Nov 05, 2024
Change
00%
Bid9.5
Ask12.4
volume0
Intrest1
Strike
48
48
Last Price0.4Nov 22, 2024
Change
1.0572.41%
Bid0.05
Ask0.6
volume7
Intrest21
Last Price2.7Nov 05, 2024
Change
00%
Bid8.8
Ask10.3
volume0
Intrest10
Strike
49
49
Last Price0.3Nov 22, 2024
Change
1.6584.62%
Bid0.3
Ask0.8
volume11
Intrest4
Last Price9.9Nov 22, 2024
Change
5.67134.04%
Bid7.8
Ask9.9
volume5
Intrest5
Strike
50
50
Last Price0.5Nov 22, 2024
Change
1.6676.85%
Bid0.15
Ask0.6
volume61
Intrest62
Last Price22Nov 08, 2024
Change
00%
Bid7
Ask8.7
volume0
Intrest11
Strike
51
51
Last Price0.75Nov 22, 2024
Change
1.2562.5%
Bid0.35
Ask0.9
volume20
Intrest4
Last Price7.7Nov 22, 2024
Change
4.5140.63%
Bid6.1
Ask8.5
volume4
Intrest4
Strike
52
52
Last Price1Nov 22, 2024
Change
266.67%
Bid0.6
Ask1.15
volume20
Intrest225
Last Price6.2Nov 22, 2024
Change
3.9169.57%
Bid4.4
Ask7.1
volume27
Intrest26
Strike
53
53
Last Price1.66Nov 22, 2024
Change
2.3458.5%
Bid0.8
Ask1.8
volume17
Intrest22
Last Price6.1Nov 22, 2024
Change
4.05197.56%
Bid3.5
Ask7.2
volume6
Intrest52
Strike
54
54
Last Price1.2Nov 22, 2024
Change
1.453.85%
Bid1.1
Ask1.8
volume21
Intrest26
Last Price5.65Nov 22, 2024
Change
3.15126%
Bid4.2
Ask5.5
volume13
Intrest102
Strike
55
55
Last Price1.8Nov 22, 2024
Change
1.443.75%
Bid1.5
Ask3.4
volume28
Intrest10
Last Price4.3Nov 22, 2024
Change
2.35120.51%
Bid3.4
Ask4.7
volume31
Intrest23
Strike
56
56
Last Price2.25Nov 22, 2024
Change
2.6153.7%
Bid1
Ask4.4
volume6
Intrest6
Last Price4.3Nov 22, 2024
Change
2.85196.55%
Bid3.3
Ask4.1
volume2
Intrest12
Strike
57
57
Last Price2.5Nov 22, 2024
Change
354.55%
Bid2.45
Ask3.7
volume59
Intrest14
Last Price3.2Nov 22, 2024
Change
1.93151.97%
Bid2.5
Ask5.5
volume16
Intrest24
Strike
58
58
Last Price3.9Nov 22, 2024
Change
1.527.78%
Bid1.65
Ask4
volume6
Intrest8
Last Price3Nov 22, 2024
Change
00%
Bid2.05
Ask4
volume4
Intrest3
Strike
59
59
Last Price3.9Nov 22, 2024
Change
6.0560.8%
Bid3.9
Ask5.8
volume2
Intrest2
Last Price2.4Nov 22, 2024
Change
1.5166.67%
Bid1.9
Ask2.95
volume203
Intrest153
Strike
60
60
Last Price4.7Nov 22, 2024
Change
4.7150.05%
Bid2.85
Ask5.5
volume14
Intrest46
Last Price2.27Nov 22, 2024
Change
1.27127%
Bid1.65
Ask2.45
volume16
Intrest16
Strike
61
61
Last Price4.91Nov 22, 2024
Change
1.9928.84%
Bid3.6
Ask6.2
volume4
Intrest20
Last Price2Nov 22, 2024
Change
1.2150%
Bid1.25
Ask2.3
volume12
Intrest64
Strike
62
62
Last Price9.15Nov 22, 2024
Change
4.75107.95%
Bid4.3
Ask7.1
volume1
Intrest1
Last Price1.88Nov 22, 2024
Change
1.18168.57%
Bid0.05
Ask3.3
volume37
Intrest2
Strike
63
63
Last Price6.03Nov 22, 2024
Change
7.4255.17%
Bid6.5
Ask8
volume4
Intrest2
Last Price1.4Nov 22, 2024
Change
0.555.56%
Bid0.95
Ask1.8
volume39
Intrest35
Strike
64
64
Last Price9.25Nov 20, 2024
Change
00%
Bid6
Ask8.8
volume0
Intrest0
Last Price1.2Nov 22, 2024
Change
0.6100%
Bid0.1
Ask1.95
volume163
Intrest153
Strike
65
65
Last Price8.5Nov 22, 2024
Change
3.529.17%
Bid6.8
Ask9.6
volume15
Intrest100
Last Price0.78Nov 22, 2024
Change
9.3492.29%
Bid0.55
Ask1.3
volume31
Intrest2
Strike
66
66
Last Price12.6Nov 21, 2024
Change
00%
Bid8.3
Ask10.8
volume0
Intrest1
Last Price0.7Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Strike
67
67
Last Price-
Change
-
Bid8.9
Ask11.6
volume0
Intrest0
Last Price1.1Nov 22, 2024
Change
0.054.76%
Bid0.35
Ask1.3
volume1
Intrest7
Strike
68
68
Last Price8.9Nov 12, 2024
Change
00%
Bid9.8
Ask12.9
volume0
Intrest1
Last Price-
Change
-
Bid0.3
Ask1.2
volume0
Intrest0
Strike
68.5
68.5
Last Price-
Change
-
Bid10.2
Ask13.2
volume0
Intrest0
Last Price0.65Nov 22, 2024
Change
0.2527.78%
Bid0.05
Ask2.4
volume5
Intrest5
Strike
69
69
Last Price18.95Nov 19, 2024
Change
00%
Bid10.1
Ask13.5
volume0
Intrest13
Last Price0.65Nov 22, 2024
Change
0.35116.67%
Bid0.3
Ask0.85
volume6
Intrest33
Strike
70
70
Last Price19.71Nov 19, 2024
Change
00%
Bid11.9
Ask14.5
volume0
Intrest10
Last Price0.72Nov 20, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest8
Strike
71
71
Last Price-
Change
-
Bid12.5
Ask15.8
volume0
Intrest0
Last Price0.45Nov 22, 2024
Change
0.2232.84%
Bid-
Ask0.95
volume1
Intrest6
Strike
72
72
Last Price-
Change
-
Bid13.5
Ask16.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
73
73
Last Price23.01Nov 15, 2024
Change
00%
Bid14.2
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid15
Ask18.8
volume0
Intrest0
Last Price0.47Nov 22, 2024
Change
0.036%
Bid-
Ask0.75
volume2
Intrest78
Strike
75
75
Last Price19.3Nov 14, 2024
Change
00%
Bid16
Ask19.8
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid17.6
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid17.9
Ask21.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid18.9
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid19.9
Ask23.4
volume0
Intrest0
Last Price0.23Nov 18, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest5
Strike
80
80
Last Price22.3Nov 14, 2024
Change
00%
Bid20.9
Ask24.4
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid21.9
Ask25.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid23
Ask26.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid23.9
Ask27.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid24.9
Ask28.4
volume0
Intrest0
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest4
Strike
85
85
Last Price27.1Nov 14, 2024
Change
00%
Bid25.9
Ask29.5
volume0
Intrest1
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Strike
90
90
Last Price25.7Nov 13, 2024
Change
00%
Bid31
Ask34.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
95
95
Last Price45.8Nov 18, 2024
Change
00%
Bid36
Ask39.4
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
100
100
Last Price42.6Nov 14, 2024
Change
00%
Bid41.2
Ask44
volume0
Intrest6
Last Price1.25Nov 11, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest17
Strike
105
105
Last Price46.7Nov 14, 2024
Change
00%
Bid45.6
Ask48.8
volume0
Intrest12
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Strike
110
110
Last Price47.4Nov 12, 2024
Change
00%
Bid50.6
Ask54.5
volume0
Intrest1
© 2024 Benzinga | All Rights Reserved