$66.52
-1.82-2.66%
al cierre: -
$66.43
-0.09-0.14%
After hour: Jun 27, 7:57 PM EDT
Comments
Loading...
Tempus AI (NASDAQ:TEM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Tempus AI a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Tempus AI..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price31Jun 02, 2025
Change
00%
Bid35.6
Ask37.1
volume0
Intrest2
Strike
30
30
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest43
Last Price30.84Jun 23, 2025
Change
00%
Bid30.6
Ask32.3
volume0
Intrest1
Strike
35
35
Last Price0.03Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Last Price28.4Jun 26, 2025
Change
00%
Bid25.6
Ask27.4
volume0
Intrest5
Strike
40
40
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest405
Last Price24.75Jun 25, 2025
Change
00%
Bid23.6
Ask25.1
volume0
Intrest2
Strike
42
42
Last Price0.08Jun 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price27.47Jun 25, 2025
Change
00%
Bid23
Ask24.3
volume0
Intrest2
Strike
43
43
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Last Price23.4Jun 09, 2025
Change
00%
Bid21.6
Ask23
volume0
Intrest1
Strike
44
44
Last Price0.08Jun 13, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest48
Last Price19.85Jun 23, 2025
Change
00%
Bid20.6
Ask22
volume0
Intrest14
Strike
45
45
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest246
Last Price-
Change
-
Bid19.8
Ask21.4
volume0
Intrest0
Strike
46
46
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest56
Last Price-
Change
-
Bid19
Ask21
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price20.72Jun 20, 2025
Change
00%
Bid19
Ask20.2
volume0
Intrest5
Strike
47
47
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest40
Last Price-
Change
-
Bid18.2
Ask19.5
volume0
Intrest0
Strike
47.5
47.5
Last Price0.11Jun 25, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest4
Last Price19.85Jun 27, 2025
Change
3.8524.06%
Bid17.6
Ask19.3
volume1
Intrest4
Strike
48
48
Last Price0.03Jun 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest59
Last Price-
Change
-
Bid17.1
Ask18.4
volume0
Intrest0
Strike
48.5
48.5
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid16.7
Ask18.2
volume0
Intrest0
Strike
49
49
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest69
Last Price-
Change
-
Bid16.1
Ask18
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price18Jun 27, 2025
Change
1.59.09%
Bid15.8
Ask17.2
volume20
Intrest44
Strike
50
50
Last Price0.04Jun 27, 2025
Change
0.0133.33%
Bid-
Ask0.35
volume2
Intrest287
Last Price16.63Jun 27, 2025
Change
0.422.46%
Bid14.6
Ask16.3
volume1
Intrest5
Strike
51
51
Last Price0.65Jun 27, 2025
Change
0.646400%
Bid-
Ask0.7
volume1
Intrest103
Last Price15.15Jun 27, 2025
Change
1.359.78%
Bid13.8
Ask15.1
volume5
Intrest12
Strike
52
52
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest103
Last Price13.1Jun 27, 2025
Change
1.610.88%
Bid12.9
Ask14.1
volume2
Intrest26
Strike
53
53
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest74
Last Price14.96Jun 27, 2025
Change
1.8614.2%
Bid11.8
Ask13.1
volume10
Intrest64
Strike
54
54
Last Price0.03Jun 27, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest138
Last Price11Jun 27, 2025
Change
1.9815.25%
Bid10.9
Ask12
volume22
Intrest105
Strike
55
55
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest564
Last Price9.59Jun 27, 2025
Change
2.8122.66%
Bid9.8
Ask11
volume3
Intrest236
Strike
56
56
Last Price0.07Jun 27, 2025
Change
0.04133.33%
Bid-
Ask0.5
volume10
Intrest187
Last Price11.88Jun 27, 2025
Change
1.7116.81%
Bid8.9
Ask9.8
volume1
Intrest90
Strike
57
57
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.2
volume2
Intrest225
Last Price8.53Jun 27, 2025
Change
0.677.28%
Bid7.9
Ask9
volume1
Intrest116
Strike
58
58
Last Price0.1Jun 27, 2025
Change
0.07233.33%
Bid-
Ask0.35
volume1068
Intrest1175
Last Price9.79Jun 26, 2025
Change
00%
Bid7
Ask7.9
volume0
Intrest62
Strike
59
59
Last Price0.03Jun 27, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest413
Last Price6Jun 27, 2025
Change
1.3618.48%
Bid6.3
Ask6.8
volume48
Intrest204
Strike
60
60
Last Price0.05Jun 27, 2025
Change
0.0125%
Bid-
Ask0.05
volume51
Intrest1625
Last Price6.8Jun 27, 2025
Change
0.57.94%
Bid5
Ask6
volume16
Intrest106
Strike
61
61
Last Price0.03Jun 27, 2025
Change
0.0240%
Bid-
Ask0.05
volume50
Intrest625
Last Price7.04Jun 27, 2025
Change
0.162.22%
Bid4
Ask4.8
volume2
Intrest188
Strike
62
62
Last Price0.03Jun 27, 2025
Change
0.0240%
Bid-
Ask0.05
volume60
Intrest642
Last Price3.15Jun 27, 2025
Change
2.3542.73%
Bid3
Ask3.7
volume25
Intrest165
Strike
63
63
Last Price0.03Jun 27, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume104
Intrest635
Last Price2.4Jun 27, 2025
Change
245.45%
Bid2.35
Ask2.85
volume160
Intrest256
Strike
64
64
Last Price0.08Jun 27, 2025
Change
0.0538.46%
Bid-
Ask0.15
volume590
Intrest730
Last Price1.75Jun 27, 2025
Change
1.7449.86%
Bid1.3
Ask2.1
volume432
Intrest789
Strike
65
65
Last Price0.01Jun 27, 2025
Change
0.1694.12%
Bid-
Ask0.05
volume728
Intrest1436
Last Price0.55Jun 27, 2025
Change
2.1279.4%
Bid0.45
Ask1.15
volume392
Intrest479
Strike
66
66
Last Price0.12Jun 27, 2025
Change
0.1860%
Bid0.05
Ask0.2
volume275
Intrest530
Last Price0.1Jun 27, 2025
Change
1.9395.07%
Bid-
Ask0.25
volume618
Intrest455
Strike
67
67
Last Price0.7Jun 27, 2025
Change
0.116.67%
Bid0.4
Ask0.8
volume1116
Intrest852
Last Price0.04Jun 27, 2025
Change
1.3597.12%
Bid-
Ask0.05
volume2325
Intrest1269
Strike
68
68
Last Price1.61Jun 27, 2025
Change
0.7178.89%
Bid1.15
Ask1.7
volume342
Intrest839
Last Price0.03Jun 27, 2025
Change
0.8496.55%
Bid-
Ask0.05
volume1226
Intrest806
Strike
69
69
Last Price2.8Jun 27, 2025
Change
1.3289.19%
Bid2.1
Ask2.95
volume331
Intrest517
Last Price0.03Jun 27, 2025
Change
0.6295.38%
Bid-
Ask0.05
volume4002
Intrest3458
Strike
70
70
Last Price3.66Jun 27, 2025
Change
1.569.44%
Bid3.3
Ask3.9
volume430
Intrest704
Last Price0.03Jun 27, 2025
Change
0.3792.5%
Bid-
Ask0.05
volume285
Intrest877
Strike
71
71
Last Price4.9Jun 27, 2025
Change
1.8761.72%
Bid3.7
Ask5.2
volume33
Intrest145
Last Price0.03Jun 27, 2025
Change
0.286.96%
Bid-
Ask0.05
volume367
Intrest1344
Strike
72
72
Last Price6.4Jun 27, 2025
Change
1.633.33%
Bid5
Ask5.8
volume41
Intrest99
Last Price0.03Jun 27, 2025
Change
0.1785%
Bid-
Ask0.05
volume220
Intrest748
Strike
73
73
Last Price6.98Jun 27, 2025
Change
2.3952.07%
Bid6.3
Ask7.2
volume1
Intrest146
Last Price0.03Jun 27, 2025
Change
0.1178.57%
Bid-
Ask0.05
volume41
Intrest466
Strike
74
74
Last Price6.02Jun 27, 2025
Change
0.223.53%
Bid7
Ask8.1
volume5
Intrest54
Last Price0.05Jun 27, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume73
Intrest1114
Strike
75
75
Last Price8.8Jun 27, 2025
Change
1.723.94%
Bid8
Ask9.2
volume38
Intrest44
Last Price0.03Jun 27, 2025
Change
0.0240%
Bid-
Ask0.05
volume27
Intrest317
Strike
76
76
Last Price9.7Jun 27, 2025
Change
2.738.57%
Bid8.6
Ask9.8
volume20
Intrest31
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume6
Intrest982
Strike
77
77
Last Price12.72Jun 23, 2025
Change
00%
Bid10
Ask11
volume0
Intrest5
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.05
volume10
Intrest450
Strike
78
78
Last Price12.4Jun 25, 2025
Change
00%
Bid10.7
Ask12.2
volume0
Intrest6
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest244
Strike
79
79
Last Price-
Change
-
Bid12
Ask13.5
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
0.0125%
Bid-
Ask0.05
volume7
Intrest1525
Strike
80
80
Last Price11.65Jun 26, 2025
Change
00%
Bid12.7
Ask14.1
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
00%
Bid-
Ask0.25
volume1
Intrest40
Strike
81
81
Last Price11.36Jun 17, 2025
Change
00%
Bid13.5
Ask15.5
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
0.0550%
Bid-
Ask0.35
volume1
Intrest76
Strike
82
82
Last Price15.75Jun 25, 2025
Change
00%
Bid14.9
Ask16.5
volume0
Intrest2
Last Price0.02Jun 27, 2025
Change
0.0250%
Bid-
Ask0.05
volume2
Intrest406
Strike
83
83
Last Price16.7Jun 25, 2025
Change
00%
Bid15.7
Ask17.5
volume0
Intrest2
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
84
84
Last Price17.95Jun 25, 2025
Change
00%
Bid16.7
Ask18.6
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
00%
Bid-
Ask0.05
volume4
Intrest161
Strike
85
85
Last Price18.9Jun 25, 2025
Change
00%
Bid17.9
Ask19.2
volume0
Intrest3
Last Price0.05Jun 27, 2025
Change
-
Bid-
Ask0.5
volume4
Intrest0
Strike
86
86
Last Price19.21Jun 24, 2025
Change
00%
Bid18.9
Ask20.5
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
87
87
Last Price20.06Jun 24, 2025
Change
00%
Bid19.9
Ask21.2
volume0
Intrest1
Last Price0.13Jun 27, 2025
Change
0.017.14%
Bid-
Ask0.9
volume1
Intrest1
Strike
88
88
Last Price20.75Jun 24, 2025
Change
00%
Bid20.6
Ask22
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid21.8
Ask23.2
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest327
Strike
90
90
Last Price23.56Jun 25, 2025
Change
00%
Bid22.7
Ask24.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
91
91
Last Price24.41Jun 25, 2025
Change
00%
Bid23.5
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
92
92
Last Price25.85Jun 25, 2025
Change
00%
Bid24.9
Ask26.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
93
93
Last Price27.05Jun 25, 2025
Change
00%
Bid25.9
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
94
94
Last Price27.7Jun 25, 2025
Change
00%
Bid26.6
Ask28.9
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest108
Strike
95
95
Last Price28.65Jun 25, 2025
Change
00%
Bid27.7
Ask29.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
96
96
Last Price29.05Jun 24, 2025
Change
00%
Bid28.9
Ask30.8
volume0
Intrest1
Last Price0.4Jun 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
99
99
Last Price33.05Jun 25, 2025
Change
00%
Bid31.8
Ask33.9
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest851
Strike
100
100
Last Price34Jun 25, 2025
Change
00%
Bid32.8
Ask34.9
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest680
Strike
105
105
Last Price-
Change
-
Bid37.6
Ask39.8
volume0
Intrest0