$52.90
-0.60-1.12%
al cierre: -
$52.89
-0.01000-0.02%
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 Price33.3Apr 25, 2025
Change
-
Bid31.9
Ask33.7
volume2
Intrest0
Strike
20
20
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest23
Last Price-
Change
-
Bid27
Ask28.8
volume0
Intrest0
Strike
25
25
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Last Price-
Change
-
Bid24.7
Ask27
volume0
Intrest0
Strike
27
27
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest76
Last Price23.7Apr 24, 2025
Change
00%
Bid24.3
Ask26.3
volume0
Intrest1
Strike
27.5
27.5
Last Price0.12Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest16
Last Price-
Change
-
Bid23.9
Ask25.9
volume0
Intrest0
Strike
28
28
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest6
Last Price-
Change
-
Bid23.5
Ask25.2
volume0
Intrest0
Strike
28.5
28.5
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest19
Last Price-
Change
-
Bid22.7
Ask24.7
volume0
Intrest0
Strike
29
29
Last Price0.06Apr 17, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Last Price-
Change
-
Bid22.1
Ask24.6
volume0
Intrest0
Strike
29.5
29.5
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest7
Last Price21.1Apr 24, 2025
Change
00%
Bid22
Ask23.7
volume0
Intrest4
Strike
30
30
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest465
Last Price-
Change
-
Bid21.4
Ask23.3
volume0
Intrest0
Strike
30.5
30.5
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price-
Change
-
Bid21
Ask22.8
volume0
Intrest0
Strike
31
31
Last Price0.26Apr 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest80
Last Price-
Change
-
Bid20.6
Ask22
volume0
Intrest0
Strike
31.5
31.5
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Last Price-
Change
-
Bid20.1
Ask21.7
volume0
Intrest0
Strike
32
32
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest99
Last Price-
Change
-
Bid19.7
Ask21.2
volume0
Intrest0
Strike
32.5
32.5
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest59
Last Price16.6Apr 23, 2025
Change
00%
Bid18.8
Ask21.1
volume0
Intrest3
Strike
33
33
Last Price0.1Apr 25, 2025
Change
0.06150%
Bid-
Ask0.2
volume1
Intrest87
Last Price-
Change
-
Bid18.5
Ask20.2
volume0
Intrest0
Strike
33.5
33.5
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.7
volume1
Intrest30
Last Price-
Change
-
Bid18
Ask19.7
volume0
Intrest0
Strike
34
34
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest282
Last Price-
Change
-
Bid17.5
Ask19.2
volume0
Intrest0
Strike
34.5
34.5
Last Price0.08Apr 22, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest61
Last Price19.35Apr 25, 2025
Change
3.3520.94%
Bid17.2
Ask18.7
volume2
Intrest17
Strike
35
35
Last Price0.03Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest160
Last Price9.2Apr 22, 2025
Change
00%
Bid16.7
Ask18.3
volume0
Intrest4
Strike
35.5
35.5
Last Price0.05Apr 25, 2025
Change
0.2382.14%
Bid-
Ask0.2
volume5
Intrest71
Last Price6.5Apr 22, 2025
Change
00%
Bid16.4
Ask17.7
volume0
Intrest22
Strike
36
36
Last Price0.05Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.4
volume2
Intrest383
Last Price16Apr 25, 2025
Change
10.3180.7%
Bid16
Ask17
volume1
Intrest2
Strike
36.5
36.5
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask1
volume0
Intrest135
Last Price13.9Apr 23, 2025
Change
00%
Bid15.1
Ask16.7
volume0
Intrest18
Strike
37
37
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest364
Last Price15.52Apr 25, 2025
Change
2.5219.38%
Bid14.5
Ask16.3
volume1
Intrest3
Strike
37.5
37.5
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask1.25
volume1
Intrest175
Last Price13.01Apr 24, 2025
Change
00%
Bid14.4
Ask15.5
volume0
Intrest52
Strike
38
38
Last Price0.06Apr 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest919
Last Price8.7Apr 23, 2025
Change
00%
Bid13.7
Ask15.2
volume0
Intrest15
Strike
38.5
38.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest419
Last Price10.96Apr 23, 2025
Change
00%
Bid13.3
Ask14.5
volume0
Intrest752
Strike
39
39
Last Price0.1Apr 25, 2025
Change
0.05100%
Bid-
Ask0.2
volume3
Intrest195
Last Price10Apr 23, 2025
Change
00%
Bid12.6
Ask13.9
volume0
Intrest42
Strike
39.5
39.5
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest282
Last Price13Apr 25, 2025
Change
1.614.04%
Bid12
Ask13.1
volume8
Intrest155
Strike
40
40
Last Price0.02Apr 25, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume4
Intrest572
Last Price12.6Apr 25, 2025
Change
0.050.4%
Bid11.7
Ask13
volume3
Intrest76
Strike
40.5
40.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest121
Last Price12.21Apr 25, 2025
Change
1.3712.64%
Bid11.5
Ask12.2
volume31
Intrest169
Strike
41
41
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest311
Last Price11.63Apr 25, 2025
Change
0.635.73%
Bid10.9
Ask11.9
volume21
Intrest125
Strike
41.5
41.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest94
Last Price11Apr 25, 2025
Change
1.1411.56%
Bid10.7
Ask11.1
volume45
Intrest349
Strike
42
42
Last Price0.03Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest348
Last Price10.5Apr 25, 2025
Change
0.788.02%
Bid10.1
Ask10.8
volume5
Intrest270
Strike
42.5
42.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest100
Last Price10.01Apr 25, 2025
Change
0.514.85%
Bid9.7
Ask10.2
volume142
Intrest753
Strike
43
43
Last Price0.05Apr 25, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume11
Intrest152
Last Price9.5Apr 25, 2025
Change
1.113.1%
Bid9.1
Ask9.7
volume29
Intrest165
Strike
43.5
43.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest32
Last Price9Apr 25, 2025
Change
0.566.64%
Bid8.6
Ask9.3
volume56
Intrest506
Strike
44
44
Last Price0.1Apr 25, 2025
Change
0.0111.11%
Bid-
Ask0.1
volume1
Intrest214
Last Price8.31Apr 25, 2025
Change
0.9910.65%
Bid8.1
Ask8.7
volume23
Intrest172
Strike
44.5
44.5
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest143
Last Price7.8Apr 25, 2025
Change
0.78.24%
Bid7.8
Ask8.4
volume116
Intrest553
Strike
45
45
Last Price0.03Apr 25, 2025
Change
0.0240%
Bid-
Ask0.05
volume6
Intrest665
Last Price7.5Apr 25, 2025
Change
0.9213.98%
Bid7
Ask7.9
volume21
Intrest36
Strike
45.5
45.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest18
Last Price6.97Apr 25, 2025
Change
1.0718.14%
Bid6.6
Ask7.5
volume94
Intrest1081
Strike
46
46
Last Price0.09Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest402
Last Price6.3Apr 25, 2025
Change
0.8515.6%
Bid6.1
Ask6.7
volume29
Intrest174
Strike
46.5
46.5
Last Price0.04Apr 25, 2025
Change
0.0660%
Bid-
Ask0.05
volume10
Intrest322
Last Price5.8Apr 25, 2025
Change
0.11.69%
Bid5.7
Ask6
volume451
Intrest860
Strike
47
47
Last Price0.01Apr 25, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume6
Intrest466
Last Price5.58Apr 25, 2025
Change
0.5811.6%
Bid4.6
Ask5.9
volume15
Intrest72
Strike
47.5
47.5
Last Price0.06Apr 25, 2025
Change
0.0440%
Bid-
Ask0.3
volume3
Intrest87
Last Price4.94Apr 25, 2025
Change
0.366.79%
Bid4.8
Ask5
volume175
Intrest588
Strike
48
48
Last Price0.02Apr 25, 2025
Change
0.0880%
Bid-
Ask0.05
volume16
Intrest231
Last Price4.75Apr 25, 2025
Change
0.717.28%
Bid4.1
Ask4.7
volume55
Intrest105
Strike
48.5
48.5
Last Price0.03Apr 25, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume11
Intrest72
Last Price3.9Apr 25, 2025
Change
0.7115.4%
Bid3.7
Ask4.1
volume154
Intrest315
Strike
49
49
Last Price0.04Apr 25, 2025
Change
0.1173.33%
Bid-
Ask0.05
volume30
Intrest780
Last Price3.5Apr 25, 2025
Change
0.154.11%
Bid3.1
Ask3.7
volume34
Intrest269
Strike
49.5
49.5
Last Price0.05Apr 25, 2025
Change
0.1575%
Bid-
Ask0.05
volume16
Intrest653
Last Price2.9Apr 25, 2025
Change
0.719.44%
Bid2.75
Ask3.1
volume361
Intrest1081
Strike
50
50
Last Price0.02Apr 25, 2025
Change
0.2492.31%
Bid-
Ask0.05
volume307
Intrest894
Last Price1.97Apr 25, 2025
Change
0.7327.04%
Bid1.6
Ask2
volume102
Intrest389
Strike
51
51
Last Price0.05Apr 25, 2025
Change
0.3587.5%
Bid-
Ask0.05
volume129
Intrest217
Last Price0.95Apr 25, 2025
Change
1.2556.82%
Bid0.7
Ask1
volume935
Intrest953
Strike
52
52
Last Price0.05Apr 25, 2025
Change
0.692.31%
Bid-
Ask0.05
volume368
Intrest110
Last Price0.05Apr 25, 2025
Change
1.396.3%
Bid-
Ask0.1
volume1266
Intrest395
Strike
53
53
Last Price0.25Apr 25, 2025
Change
0.876.19%
Bid0.05
Ask0.5
volume264
Intrest87
Last Price0.01Apr 25, 2025
Change
0.8998.89%
Bid-
Ask0.05
volume1397
Intrest342
Strike
54
54
Last Price1Apr 25, 2025
Change
0.9949.75%
Bid0.75
Ask1.55
volume47
Intrest44
Last Price0.03Apr 25, 2025
Change
0.6495.52%
Bid-
Ask0.05
volume1867
Intrest822
Strike
55
55
Last Price2.15Apr 25, 2025
Change
0.3514%
Bid1.8
Ask2.6
volume146
Intrest148
Last Price0.02Apr 25, 2025
Change
0.4395.56%
Bid-
Ask0.05
volume301
Intrest226
Strike
56
56
Last Price3.2Apr 25, 2025
Change
0.041.27%
Bid2.65
Ask3.5
volume7
Intrest15
Last Price0.03Apr 25, 2025
Change
0.2790%
Bid-
Ask0.05
volume214
Intrest223
Strike
57
57
Last Price4Apr 25, 2025
Change
2.740.3%
Bid3.7
Ask4.8
volume2
Intrest13
Last Price0.04Apr 25, 2025
Change
0.1680%
Bid-
Ask0.05
volume20
Intrest152
Strike
58
58
Last Price8.5Apr 23, 2025
Change
00%
Bid4.3
Ask5.8
volume0
Intrest11
Last Price0.03Apr 25, 2025
Change
0.0770%
Bid-
Ask0.05
volume1
Intrest200
Strike
59
59
Last Price16.7Apr 22, 2025
Change
00%
Bid5.3
Ask6.8
volume0
Intrest6
Last Price0.05Apr 25, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume35
Intrest514
Strike
60
60
Last Price10.4Apr 23, 2025
Change
00%
Bid6
Ask7.8
volume0
Intrest5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Strike
61
61
Last Price21.62Apr 21, 2025
Change
00%
Bid6.9
Ask8.8
volume0
Intrest4
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest217
Strike
62
62
Last Price10.35Apr 24, 2025
Change
00%
Bid7.9
Ask9.8
volume0
Intrest5
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest113
Strike
63
63
Last Price10.42Apr 25, 2025
Change
8.6845.45%
Bid9
Ask10.8
volume2
Intrest7
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Strike
64
64
Last Price9.6Apr 25, 2025
Change
17.264.18%
Bid9.9
Ask12.3
volume1
Intrest0
Last Price0.03Apr 25, 2025
Change
0.0240%
Bid-
Ask0.05
volume6
Intrest257
Strike
65
65
Last Price22.6Apr 15, 2025
Change
00%
Bid10.9
Ask13
volume0
Intrest0
Last Price0.6Mar 31, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest14
Strike
66
66
Last Price23.15Apr 04, 2025
Change
00%
Bid11.9
Ask13.8
volume0
Intrest0
Last Price0.2Apr 08, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest8
Strike
67
67
Last Price24Apr 04, 2025
Change
00%
Bid12.9
Ask15.3
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest12
Strike
68
68
Last Price-
Change
-
Bid13.9
Ask16.3
volume0
Intrest0
Last Price0.51Apr 24, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
69
69
Last Price28.29Apr 11, 2025
Change
00%
Bid14.9
Ask17.3
volume0
Intrest0
Last Price0.04Apr 25, 2025
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest251
Strike
70
70
Last Price31.01Apr 08, 2025
Change
00%
Bid15.9
Ask18.2
volume0
Intrest3
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest284
Strike
75
75
Last Price24.91Apr 23, 2025
Change
00%
Bid20.9
Ask23.4
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1098
Strike
80
80
Last Price29.71Apr 23, 2025
Change
00%
Bid25.9
Ask28.3
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Strike
85
85
Last Price-
Change
-
Bid30.9
Ask33.3
volume0
Intrest0