$197.23
-4.55-2.25%
가까이에: -
$197.94
0.710.36%
시간외: 7:50 PM EDT
Comments
Loading...
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 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
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
© 2024 Benzinga | All Rights Reserved