$31.83
-0.51-1.58%
al cierre: -
$32.17
0.341.07%
After hour: 7:59 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 Price44.9Nov 06, 2024
Change
00%
Bid19.2
Ask19.7
volume0
Intrest0
Strike
12.5
12.5
Last Price0.15Oct 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price18.45Jan 14, 2025
Change
00%
Bid16.6
Ask17.2
volume0
Intrest1
Strike
15
15
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Last Price16.7Jan 13, 2025
Change
00%
Bid14.1
Ask14.6
volume0
Intrest1
Strike
17.5
17.5
Last Price1Jul 24, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest55
Last Price25Dec 12, 2024
Change
00%
Bid11.7
Ask12.1
volume0
Intrest2
Strike
20
20
Last Price0.1Dec 27, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest67
Last Price18.5Aug 13, 2024
Change
00%
Bid9
Ask9.6
volume0
Intrest0
Strike
22.5
22.5
Last Price0.11Jan 02, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest20
Last Price-
Change
-
Bid8
Ask8.7
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid7.5
Ask8.1
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price12.8Jan 03, 2025
Change
00%
Bid6.7
Ask7.1
volume0
Intrest84
Strike
25
25
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1207
Last Price-
Change
-
Bid5.5
Ask6.2
volume0
Intrest0
Strike
26
26
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Last Price-
Change
-
Bid4.5
Ask5.2
volume0
Intrest0
Strike
27
27
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest10
Last Price3.8Jan 14, 2025
Change
00%
Bid3.8
Ask4.2
volume0
Intrest3
Strike
28
28
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest262
Last Price-
Change
-
Bid2.65
Ask3.2
volume0
Intrest0
Strike
29
29
Last Price0.09Jan 14, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest43
Last Price2.2Jan 14, 2025
Change
00%
Bid1.95
Ask2.2
volume0
Intrest416
Strike
30
30
Last Price0.25Jan 14, 2025
Change
00%
Bid0.2
Ask0.3
volume0
Intrest1017
Last Price1.48Jan 14, 2025
Change
00%
Bid1.25
Ask1.6
volume0
Intrest16
Strike
31
31
Last Price0.55Jan 14, 2025
Change
00%
Bid0.45
Ask0.75
volume0
Intrest71
Last Price0.85Jan 14, 2025
Change
00%
Bid0.75
Ask1
volume0
Intrest52
Strike
32
32
Last Price1.05Jan 14, 2025
Change
00%
Bid0.9
Ask1.1
volume0
Intrest134
Last Price0.5Jan 14, 2025
Change
00%
Bid0.45
Ask0.65
volume0
Intrest166
Strike
33
33
Last Price1.18Jan 14, 2025
Change
00%
Bid1.55
Ask1.8
volume0
Intrest65
Last Price0.33Jan 14, 2025
Change
00%
Bid0.2
Ask0.4
volume0
Intrest217
Strike
34
34
Last Price1.83Jan 14, 2025
Change
00%
Bid2.35
Ask2.75
volume0
Intrest93
Last Price0.2Jan 14, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest312
Strike
35
35
Last Price3.43Jan 14, 2025
Change
00%
Bid3.2
Ask3.5
volume0
Intrest1370
Last Price0.15Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest97
Strike
36
36
Last Price2.54Jan 14, 2025
Change
00%
Bid4.1
Ask4.5
volume0
Intrest145
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest114
Strike
37
37
Last Price4.77Jan 14, 2025
Change
00%
Bid5
Ask5.6
volume0
Intrest85
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest154
Strike
38
38
Last Price5.23Jan 13, 2025
Change
00%
Bid6
Ask6.5
volume0
Intrest281
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1100
Strike
39
39
Last Price7.39Jan 14, 2025
Change
00%
Bid7
Ask7.6
volume0
Intrest64
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1753
Strike
40
40
Last Price8.1Jan 14, 2025
Change
00%
Bid8
Ask8.3
volume0
Intrest786
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest132
Strike
41
41
Last Price9Jan 13, 2025
Change
00%
Bid9
Ask9.4
volume0
Intrest85
Last Price0.12Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest709
Strike
42
42
Last Price5.23Jan 10, 2025
Change
00%
Bid9.9
Ask10.3
volume0
Intrest30
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest288
Strike
43
43
Last Price9.9Jan 13, 2025
Change
00%
Bid10.8
Ask11.6
volume0
Intrest15
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest691
Strike
44
44
Last Price7.6Jan 08, 2025
Change
00%
Bid12
Ask12.4
volume0
Intrest17
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2596
Strike
45
45
Last Price11.96Jan 14, 2025
Change
00%
Bid13
Ask13.6
volume0
Intrest529
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest45
Strike
46
46
Last Price8.85Jan 08, 2025
Change
00%
Bid14
Ask14.4
volume0
Intrest7
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest8
Strike
47
47
Last Price-
Change
-
Bid14.8
Ask15.3
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest80
Strike
48
48
Last Price-
Change
-
Bid15.9
Ask16.5
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Strike
49
49
Last Price-
Change
-
Bid16.9
Ask17.6
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3543
Strike
50
50
Last Price17.97Jan 14, 2025
Change
00%
Bid18
Ask18.3
volume0
Intrest198
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid18.9
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid19.8
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid20.9
Ask21.6
volume0
Intrest0
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1484
Strike
55
55
Last Price21.63Jan 14, 2025
Change
00%
Bid23
Ask23.5
volume0
Intrest390
Last Price0.15Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest816
Strike
60
60
Last Price25.18Dec 27, 2024
Change
00%
Bid27.9
Ask28.5
volume0
Intrest49
Last Price0.12Jan 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest801
Strike
65
65
Last Price31.5Jan 14, 2025
Change
00%
Bid32.9
Ask33.5
volume0
Intrest175
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest484
Strike
70
70
Last Price36.8Dec 30, 2024
Change
00%
Bid37.8
Ask38.6
volume0
Intrest84
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest854
Strike
75
75
Last Price42.02Jan 14, 2025
Change
00%
Bid42.9
Ask43.6
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest322
Strike
80
80
Last Price40.7Dec 16, 2024
Change
00%
Bid47.8
Ask48.6
volume0
Intrest0
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest355
Strike
85
85
Last Price50.27Dec 24, 2024
Change
00%
Bid52.9
Ask53.6
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1880
Strike
90
90
Last Price50.2Dec 11, 2024
Change
00%
Bid57.8
Ask58.6
volume0
Intrest0
Last Price0.18Jan 06, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest539
Strike
95
95
Last Price60.31Dec 24, 2024
Change
00%
Bid62.8
Ask63.6
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest247
Strike
100
100
Last Price58Dec 13, 2024
Change
00%
Bid67.8
Ask68.6
volume0
Intrest0
Last Price0.19Dec 27, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest102
Strike
105
105
Last Price64.4Dec 16, 2024
Change
00%
Bid72.8
Ask73.6
volume0
Intrest0
Last Price0.16Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest713
Strike
110
110
Last Price74.7Dec 27, 2024
Change
00%
Bid77.8
Ask78.6
volume0
Intrest0