Comments
Loading...

Texas Instruments

TXNNASDAQ
Benzinga Data가 제공하는 로고
$197.23
-4.55-2.25%
가까이에: -
$197.94
0.710.36%
시간외: 7:50 PM EDT

Texas Instruments (NASDAQ:TXN) 주식, 옵션 체인

옵션 체인은 다양한 행사가격과 만기일에 대한 Texas Instruments의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Texas Instruments에 대한 시장 심리를 평가합니다..

모든 인더머니
모든 행사 범위
110.0285.0
110.0
285.0
Last Price-
Change
-
Bid85.4
Ask89.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid80.55
Ask84.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid75.4
Ask79.25
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid70.55
Ask74.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price76.5Nov 18, 2024
Change
00%
Bid65.45
Ask69.2
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid60.45
Ask64.25
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid55.45
Ask59.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid50.6
Ask54.25
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid45.45
Ask49.25
volume0
Intrest0
Strike
150
150
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid40.45
Ask44.25
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask39.25
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask34.25
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price28Nov 22, 2024
Change
00%
Bid25.7
Ask29.3
volume0
Intrest2
Strike
170
170
Last Price0.01Dec 03, 2024
Change
00%
Bid0.01
Ask0.15
volume10
Intrest102
Last Price-
Change
-
Bid23.9
Ask25.6
volume0
Intrest0
Strike
172.5
172.5
Last Price0.01Dec 02, 2024
Change
00%
Bid0.01
Ask1.28
volume0
Intrest27
Last Price-
Change
-
Bid21.35
Ask23.2
volume0
Intrest0
Strike
175
175
Last Price0.01Dec 02, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest147
Last Price-
Change
-
Bid19.25
Ask20.65
volume0
Intrest0
Strike
177.5
177.5
Last Price0.01Dec 02, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest58
Last Price-
Change
-
Bid16.9
Ask18.2
volume0
Intrest0
Strike
180
180
Last Price0.05Dec 03, 2024
Change
0.03150%
Bid0.01
Ask0.11
volume5
Intrest925
Last Price-
Change
-
Bid13.9
Ask16.8
volume0
Intrest0
Strike
182.5
182.5
Last Price0.05Dec 03, 2024
Change
0.0337.5%
Bid0.02
Ask0.12
volume3
Intrest22
Last Price-
Change
-
Bid11.45
Ask13.4
volume0
Intrest0
Strike
185
185
Last Price0.08Dec 03, 2024
Change
0.05166.67%
Bid0.03
Ask0.17
volume69
Intrest215
Last Price11.95Nov 20, 2024
Change
00%
Bid9.05
Ask11
volume0
Intrest1
Strike
187.5
187.5
Last Price0.13Dec 03, 2024
Change
0.08160%
Bid0.11
Ask0.15
volume6
Intrest201
Last Price8.46Dec 03, 2024
Change
17.5467.46%
Bid7.25
Ask8.2
volume26
Intrest1
Strike
190
190
Last Price0.22Dec 03, 2024
Change
0.11100%
Bid0.26
Ask0.34
volume66
Intrest2553
Last Price5.76Dec 03, 2024
Change
1.8724.51%
Bid3.9
Ask5.85
volume116
Intrest36
Strike
192.5
192.5
Last Price0.53Dec 03, 2024
Change
0.29120.83%
Bid0.45
Ask0.67
volume76
Intrest80
Last Price3.54Dec 03, 2024
Change
2.0636.79%
Bid3.35
Ask3.6
volume48
Intrest93
Strike
195
195
Last Price1.15Dec 03, 2024
Change
0.75187.5%
Bid0.86
Ask1.48
volume150
Intrest2046
Last Price2.02Dec 03, 2024
Change
3.6864.56%
Bid1.84
Ask2.3
volume139
Intrest304
Strike
197.5
197.5
Last Price1.93Dec 03, 2024
Change
1.04116.85%
Bid2.05
Ask2.36
volume150
Intrest150
Last Price1.07Dec 03, 2024
Change
2.2868.06%
Bid0.85
Ask1.3
volume200
Intrest298
Strike
200
200
Last Price3.3Dec 03, 2024
Change
1.5386.44%
Bid3.3
Ask3.95
volume29
Intrest364
Last Price0.41Dec 03, 2024
Change
1.679.6%
Bid0.38
Ask0.46
volume221
Intrest412
Strike
202.5
202.5
Last Price5.18Dec 03, 2024
Change
2.72110.57%
Bid3.9
Ask5.85
volume140
Intrest106
Last Price0.17Dec 03, 2024
Change
1.0686.18%
Bid0.14
Ask0.17
volume210
Intrest297
Strike
205
205
Last Price7.6Dec 03, 2024
Change
2.858.33%
Bid7.35
Ask8.1
volume6
Intrest164
Last Price0.06Dec 03, 2024
Change
0.4989.09%
Bid0.06
Ask0.08
volume2
Intrest123
Strike
207.5
207.5
Last Price5.91Nov 29, 2024
Change
00%
Bid9.7
Ask11.1
volume0
Intrest21
Last Price0.04Dec 03, 2024
Change
0.2284.62%
Bid0.01
Ask0.07
volume51
Intrest373
Strike
210
210
Last Price7.91Dec 02, 2024
Change
00%
Bid12.15
Ask13.5
volume0
Intrest68
Last Price0.02Dec 03, 2024
Change
0.0777.78%
Bid0.01
Ask0.05
volume51
Intrest804
Strike
212.5
212.5
Last Price12.74Nov 26, 2024
Change
00%
Bid14.5
Ask16.1
volume0
Intrest3
Last Price0.03Dec 03, 2024
Change
0.0350%
Bid-
Ask1
volume5
Intrest119
Strike
215
215
Last Price13.8Dec 02, 2024
Change
00%
Bid16.95
Ask18.75
volume0
Intrest0
Last Price0.09Nov 27, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest60
Strike
217.5
217.5
Last Price-
Change
-
Bid19.8
Ask20.7
volume0
Intrest0
Last Price0.03Dec 03, 2024
Change
0.02200%
Bid-
Ask0.64
volume4
Intrest355
Strike
220
220
Last Price21.5Nov 27, 2024
Change
00%
Bid22.1
Ask23.6
volume0
Intrest0
Last Price0.11Nov 25, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest728
Strike
222.5
222.5
Last Price-
Change
-
Bid23.6
Ask27.1
volume0
Intrest0
Last Price0.14Nov 21, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest27
Strike
225
225
Last Price-
Change
-
Bid26.3
Ask29.55
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
0.3487.18%
Bid-
Ask0.56
volume3
Intrest164
Strike
227.5
227.5
Last Price-
Change
-
Bid28.55
Ask32
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.2
volume14
Intrest233
Strike
230
230
Last Price-
Change
-
Bid31.2
Ask34.4
volume0
Intrest0
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
235
235
Last Price-
Change
-
Bid35.95
Ask39.55
volume0
Intrest0
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask1.64
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid40.8
Ask44.5
volume0
Intrest0
Last Price0.13Nov 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid45.85
Ask49.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid50.85
Ask54.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid55.85
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid60.8
Ask64.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid65.8
Ask69.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid70.95
Ask74.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid75.85
Ask79.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid80.9
Ask84.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid85.95
Ask89.55
volume0
Intrest0