Tempus AI TEM - 옵션 체인 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

TEM 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
45.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
46.00	4.50	5.70	5.90	5.10	-0.10	-1.67 %	10	124	30/01/2025
46.50	4.20	4.90	5.00	4.55	0.40	8.70 %	4	3	30/01/2025
47.00	4.00	4.50	4.36	4.25	-0.64	-12.80 %	19	133	30/01/2025
47.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
48.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
48.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
49.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
49.50	1.90	3.40	2.55	2.65	-0.65	-20.31 %	32	141	30/01/2025
50.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
51.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
52.00	1.25	1.50	1.40	1.375	-0.11	-7.28 %	867	793	30/01/2025
53.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
54.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
55.00	0.60	0.70	0.60	0.65	-0.18	-23.08 %	3,889	4,242	30/01/2025
56.00	0.40	0.55	0.46	0.475	-0.08	-14.81 %	1,005	278	30/01/2025
57.00	0.35	0.45	0.39	0.40	-0.16	-29.09 %	657	864	30/01/2025
58.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
59.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
60.00	0.15	0.25	0.15	0.20	-0.10	-40.00 %	2,313	2,207	30/01/2025

개인 투자자를 위한 전문가급 도구.

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
45.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
46.00	0.25	0.35	0.29	0.30	0.01	3.57 %	387	371	30/01/2025
46.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
47.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
47.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
48.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
48.50	0.75	0.90	0.70	0.825	-0.10	-12.50 %	91	79	30/01/2025
49.00	0.35	1.35	0.95	0.85	-0.05	-5.00 %	202	378	30/01/2025
49.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
50.00	1.30	1.50	1.48	1.40	0.05	3.50 %	904	1,088	30/01/2025
51.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
52.00	2.35	2.70	2.60	2.525	0.30	13.04 %	544	569	30/01/2025
53.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
54.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
55.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
56.00	5.40	5.90	5.72	5.65	0.28	5.15 %	82	53	30/01/2025
57.00	6.30	6.80	6.60	6.55	0.30	4.76 %	33	38	30/01/2025
58.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
59.00	8.20	9.00	8.70	8.60	-1.30	-13.00 %	6	6	30/01/2025
60.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
AALAmerican Airlines Group Inc	US$ 17.33 (0.00%)	0
AAGRAfrican Agriculture Holdings Inc	US$ 0.1326 (0.00%)	0
AADRAdvisorShares Dorsey Wright ADR ETF	US$ 74.435 (0.00%)	0
AADIAadi Bioscience Inc	US$ 2.89 (0.00%)	0
AACGATA Creativity Global	US$ 0.8559 (0.00%)	0
AALAmerican Airlines Group Inc	US$ 17.33 (0.00%)	0
AAGRAfrican Agriculture Holdings Inc	US$ 0.1326 (0.00%)	0
AADRAdvisorShares Dorsey Wright ADR ETF	US$ 74.435 (0.00%)	0
AADIAadi Bioscience Inc	US$ 2.89 (0.00%)	0
AACGATA Creativity Global	US$ 0.8559 (0.00%)	0
AALAmerican Airlines Group Inc	US$ 17.33 (0.00%)	0
AAGRAfrican Agriculture Holdings Inc	US$ 0.1326 (0.00%)	0
AADRAdvisorShares Dorsey Wright ADR ETF	US$ 74.435 (0.00%)	0
AADIAadi Bioscience Inc	US$ 2.89 (0.00%)	0
AACGATA Creativity Global	US$ 0.8559 (0.00%)	0

Alexulf

Alexulf 4 분 전

So, here we are again; it`s time to take a NEW look at one of the largest and soon to be copper/gold producers within the European Union.

If all go as plan, the summer of next year can be the start of production!

Euro Sun Mining has the potential for value appreciation

Seminole Red

Seminole Red 9 분 전

The Trump administration has ended the extension of a program that provides protection for some 600,000 Venezuelan nationals living in the United States, an official said on Jan. 29.
“We are withdrawing the directive on temporary status for Venezuelans,” U.S. Department of Homeland Security (

Seminole Red

Seminole Red 11 분 전

NEW: Reports being confirmed that Russian Figure Skating Champions, Evgenia Shishkova and Vadim Naumov were onboard PSA Airlines Flight 5342, when it crashed earlier tonight into the Potomac River, following a Mid-Air Collision with a Helicopter, while approaching Ronald Reagan Washington National A

Seminole Red

Seminole Red 14 분 전

im working on it

big bambino

big bambino 22 분 전

Can someone advise me on a situation of a stock I own. Tried speaking with Merrill and only came away more confused. I have shares in GNS @ $.56. now my portfolio shows GNSRT @$.078.

Genius Files Rights Offering to Fund Bitcoin Purchases
January 22, 2025
12:35 PM ETPubli

Explosivo

Explosivo 22 분 전

This stock and stocks in general like this just suck the life out of you. It’s a real helpless feeling. You can’t do anything to change what it might do and all you are left with is the hope that the stewards of the thing will actually do what they say they will. It’s painful, it’s frustrating, and

Horseb4CarT

Horseb4CarT 24 분 전

And yet, it is time for approval.

If not today, real soon.

wagner

wagner 25 분 전

https://en.m.wikipedia.org/wiki/Cesar_Conda

pegs1

pegs1 41 분 전

Test 🕵️
Thanks for the info!

lovethatgreen

lovethatgreen 48 분 전

Actually Marshall says a partner o another company he co founded has recieved a p1 project from a major defense contractor and will move to a phase 2 in Jan. He talks about the venture arm funding but its n o t clear who gets what exactly. The partner or moni or shieldcom or all 3. He never mentio

Killmaril

Killmaril 52 분 전

Manipulation here.. It´s done. Trumpet don´t like China. Ai manipulation with price... And many other stock...It sad..

jeunke22

jeunke22 56 분 전

https://www.linkedin.com/posts/cesarconda_pentagon-nationalsecurity-foreignpolicy-activity-7290508326080040960-U9h3?utm_source=share&utm_medium=member_android

Plato_

Plato_ 57 분 전

Greetings, iamadog! You make great points. Thank you for them. I would like to expand on longevity and no dilution. VeeMost was founded in 2002 according to its https://veemost.com/about-veemost/ website . So, its longevity to date is about 23 years. VeeMost has been a public company for 2 years.

gdl

gdl 1 시간 전

Middle of a despot's total control of this country and you only see profits. Like a pandemic declared and everyone ignored it. NO ONE can ever argue the facts on Trump, can they. they might approve or think it benefits them BUT not that he is a MONSTER.

Trump has 2 years to fix the

rbtree

rbtree 1 시간 전

Ummm, hate to break it to ya, but that is old news from over a year ago...

Meanwhile, this pig bounces between .000001 and .0001... does it even have a bid anymore?

jeunke22

jeunke22 1 시간 전

Just to prove that we need more low latency, bandwidth and speed …. This is the answer to a simple question:
“ Sorry, DeepSeek search service is busy. Please disable search or try again later.”

gdl

gdl 1 시간 전

Not only has all 3 branches of government greedily abandoned their pledge they also have lost their souls. I warned, no insisted this was happening. it spells the end of our Republic and end of the stock market. no not for a year or 5 but for decades. The godlike Trump flexes and extends his muscl

RuudSaltis

RuudSaltis 1 시간 전

That’s why he needs only 6 months….! He has a razer sharp plan. It’s amazing how he communicates also one on one with shareholders…

wagner

wagner 1 시간 전

I would bet no smart money in before the Exim in on stage...

Truenorth2016

Truenorth2016 2 시간 전

Just a Reminder to you and anyone lurking, we just saw the Quantum Computing Healthcare stock RG*ti run from .66 cents to $21.00 in a few months. What people need to understand is GCAN already told us they are being approach by companies for a Quantum Computing /AI merger "BUT" I the CEO never told

ramfan60

ramfan60 2 시간 전

What's wrong with the wingnut? You must be happy with the wonderful job our FDA and NIH have done regulating our food and nutrition over the past 50 years. RFK is passionate about Making America Healthy Again......I'm all for it and he can't get confirmed fast enough as far as I'm concerned.

ron_66271

ron_66271 2 시간 전

Thank for Supporting My Argument.

JPM didn’t have the money to cover Lehman’s ‘Market to Market’ of $17 Billion on September 14th.

Need more?

“BlackRock?”
Why…

All Classes are in the Money.

Ron

Zorax

Zorax 2 시간 전

He's going to sell them shitface bibles.

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관