$182.85
-2.14-1.16%
가까이에: -
$182.71
-0.14-0.08%
시간외: 6:49 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
-
Bid107.3
Ask110.95
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid102.3
Ask105.95
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid97.3
Ask100.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid92.3
Ask95.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid87.3
Ask90.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid82.3
Ask85.95
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid77.3
Ask80.95
volume0
Intrest0
Strike
105
105
Last Price0.17May 28, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest11
Last Price-
Change
-
Bid72.3
Ask75.9
volume0
Intrest0
Strike
110
110
Last Price0.91Apr 15, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest10
Last Price68.5May 28, 2025
Change
00%
Bid67.35
Ask70.85
volume0
Intrest2
Strike
115
115
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest10
Last Price-
Change
-
Bid62.3
Ask65.85
volume0
Intrest0
Strike
120
120
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest11
Last Price-
Change
-
Bid57.35
Ask60.85
volume0
Intrest0
Strike
125
125
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest154
Last Price-
Change
-
Bid52.3
Ask55.85
volume0
Intrest0
Strike
130
130
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest45
Last Price49.59May 28, 2025
Change
00%
Bid47.35
Ask50.85
volume0
Intrest4
Strike
135
135
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest38
Last Price42.96May 27, 2025
Change
00%
Bid42.35
Ask45.85
volume0
Intrest23
Strike
140
140
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest218
Last Price42.46May 12, 2025
Change
00%
Bid37.35
Ask40.85
volume0
Intrest3
Strike
145
145
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1576
Last Price31.15May 22, 2025
Change
00%
Bid32.35
Ask35.9
volume0
Intrest12
Strike
150
150
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest357
Last Price-
Change
-
Bid29.85
Ask33.4
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price29.76May 28, 2025
Change
00%
Bid27.4
Ask30.9
volume0
Intrest50
Strike
155
155
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest60
Last Price-
Change
-
Bid24.85
Ask28.4
volume0
Intrest0
Strike
157.5
157.5
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest7
Last Price16.5May 23, 2025
Change
00%
Bid23
Ask25.8
volume0
Intrest233
Strike
160
160
Last Price0.05May 28, 2025
Change
00%
Bid0.01
Ask0.12
volume0
Intrest85
Last Price14.04May 23, 2025
Change
00%
Bid20.2
Ask23.35
volume0
Intrest2
Strike
162.5
162.5
Last Price0.37May 23, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest7
Last Price15.3May 27, 2025
Change
00%
Bid17.65
Ask20.95
volume0
Intrest142
Strike
165
165
Last Price0.05May 28, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest68
Last Price16.93May 28, 2025
Change
00%
Bid15.05
Ask18.45
volume0
Intrest9
Strike
167.5
167.5
Last Price0.13May 28, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest19
Last Price14.75May 28, 2025
Change
00%
Bid13.25
Ask15.7
volume0
Intrest124
Strike
170
170
Last Price0.08May 28, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest92
Last Price5.8May 23, 2025
Change
00%
Bid10.4
Ask13.45
volume0
Intrest16
Strike
172.5
172.5
Last Price0.19May 28, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest85
Last Price10.05May 28, 2025
Change
00%
Bid8.1
Ask11.1
volume0
Intrest341
Strike
175
175
Last Price0.41May 27, 2025
Change
00%
Bid0.14
Ask0.24
volume0
Intrest477
Last Price7.65May 28, 2025
Change
00%
Bid6.65
Ask7.7
volume0
Intrest379
Strike
177.5
177.5
Last Price0.34May 28, 2025
Change
00%
Bid0.34
Ask0.43
volume0
Intrest60
Last Price4.91May 28, 2025
Change
00%
Bid4.25
Ask5.25
volume0
Intrest304
Strike
180
180
Last Price0.74May 28, 2025
Change
00%
Bid0.41
Ask0.82
volume0
Intrest492
Last Price3.25May 28, 2025
Change
00%
Bid2.75
Ask4.1
volume0
Intrest188
Strike
182.5
182.5
Last Price1.6May 28, 2025
Change
00%
Bid1.29
Ask1.49
volume0
Intrest292
Last Price1.77May 28, 2025
Change
00%
Bid1.71
Ask2.06
volume0
Intrest247
Strike
185
185
Last Price2.3May 28, 2025
Change
00%
Bid2.38
Ask2.94
volume0
Intrest173
Last Price0.9May 28, 2025
Change
00%
Bid0.83
Ask1.15
volume0
Intrest131
Strike
187.5
187.5
Last Price3.65May 28, 2025
Change
00%
Bid3.75
Ask4.65
volume0
Intrest65
Last Price0.4May 28, 2025
Change
00%
Bid0.34
Ask0.48
volume0
Intrest253
Strike
190
190
Last Price5.5May 28, 2025
Change
00%
Bid5.6
Ask6.8
volume0
Intrest71
Last Price0.19May 28, 2025
Change
00%
Bid0.13
Ask0.35
volume0
Intrest149
Strike
192.5
192.5
Last Price9.1May 22, 2025
Change
00%
Bid6.9
Ask10
volume0
Intrest10
Last Price0.12May 28, 2025
Change
00%
Bid0.03
Ask0.3
volume0
Intrest167
Strike
195
195
Last Price8.55May 21, 2025
Change
00%
Bid9.3
Ask12.75
volume0
Intrest1
Last Price0.15May 28, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest80
Strike
197.5
197.5
Last Price13.9May 22, 2025
Change
00%
Bid12.05
Ask15.15
volume0
Intrest1
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest55
Strike
200
200
Last Price12.55May 20, 2025
Change
00%
Bid14.45
Ask17.4
volume0
Intrest1
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest86
Strike
202.5
202.5
Last Price-
Change
-
Bid17.1
Ask20.1
volume0
Intrest0
Last Price0.16May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
205
205
Last Price47.25May 01, 2025
Change
00%
Bid19.35
Ask22.75
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
207.5
207.5
Last Price-
Change
-
Bid21.9
Ask25.25
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
210
210
Last Price-
Change
-
Bid24.2
Ask27.75
volume0
Intrest0
Last Price0.38May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
212.5
212.5
Last Price-
Change
-
Bid26.7
Ask30.25
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
215
215
Last Price-
Change
-
Bid29.2
Ask32.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid34.2
Ask37.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid39.2
Ask42.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid44.2
Ask47.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid49.2
Ask52.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid54.2
Ask57.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid59.2
Ask62.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid64.2
Ask67.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid69.2
Ask72.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid74.2
Ask77.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved