$166.29
0.650.39%
프리마켓: 7:53 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
-
Bid89.4
Ask91.95
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid84.4
Ask87.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid79.35
Ask82
volume0
Intrest0
Strike
85
85
Last Price0.37Apr 07, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Last Price-
Change
-
Bid74.15
Ask77
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid69
Ask72.7
volume0
Intrest0
Strike
95
95
Last Price0.62Apr 11, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest5
Last Price-
Change
-
Bid64
Ask67
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid59
Ask62
volume0
Intrest0
Strike
105
105
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid54.25
Ask57.7
volume0
Intrest0
Strike
110
110
Last Price0.14Apr 24, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest17
Last Price-
Change
-
Bid49.25
Ask52.45
volume0
Intrest0
Strike
115
115
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest16
Last Price-
Change
-
Bid48.25
Ask51.7
volume0
Intrest0
Strike
116
116
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price-
Change
-
Bid47.25
Ask50.65
volume0
Intrest0
Strike
117
117
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid46
Ask49.7
volume0
Intrest0
Strike
118
118
Last Price0.13May 08, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid45.25
Ask48.85
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price40Apr 29, 2025
Change
00%
Bid44.25
Ask47.75
volume0
Intrest0
Strike
120
120
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest116
Last Price-
Change
-
Bid43.5
Ask46.65
volume0
Intrest0
Strike
121
121
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask45.7
volume0
Intrest0
Strike
122
122
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price-
Change
-
Bid41.05
Ask44.05
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid40.1
Ask43.75
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid39.05
Ask42
volume0
Intrest0
Strike
125
125
Last Price0.12Apr 24, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest58
Last Price-
Change
-
Bid38.05
Ask41
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid37.15
Ask40.85
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid36.05
Ask39.85
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid35.05
Ask38.85
volume0
Intrest0
Strike
129
129
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price-
Change
-
Bid34.05
Ask37.75
volume0
Intrest0
Strike
130
130
Last Price0.13May 06, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest37
Last Price-
Change
-
Bid33.05
Ask36
volume0
Intrest0
Strike
131
131
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price-
Change
-
Bid32.05
Ask35
volume0
Intrest0
Strike
132
132
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest13
Last Price26.8Apr 29, 2025
Change
00%
Bid31.05
Ask34
volume0
Intrest0
Strike
133
133
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest26
Last Price25.7Apr 29, 2025
Change
00%
Bid30.05
Ask33.85
volume0
Intrest0
Strike
134
134
Last Price0.17May 07, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest4
Last Price15.35Apr 17, 2025
Change
00%
Bid29.25
Ask32.8
volume0
Intrest0
Strike
135
135
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest150
Last Price-
Change
-
Bid28.25
Ask31.1
volume0
Intrest0
Strike
136
136
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Last Price-
Change
-
Bid27.85
Ask30.45
volume0
Intrest0
Strike
137
137
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest28
Last Price-
Change
-
Bid26.35
Ask29.65
volume0
Intrest0
Strike
138
138
Last Price0.25Apr 30, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest7
Last Price-
Change
-
Bid25.3
Ask28.55
volume0
Intrest0
Strike
139
139
Last Price0.39Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price15.35Apr 09, 2025
Change
00%
Bid25
Ask27.7
volume0
Intrest0
Strike
140
140
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest129
Last Price-
Change
-
Bid23.35
Ask26.65
volume0
Intrest0
Strike
141
141
Last Price0.18May 01, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest9
Last Price18.65May 01, 2025
Change
00%
Bid23.1
Ask25.8
volume0
Intrest1
Strike
142
142
Last Price0.17May 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest23
Last Price12.8Apr 23, 2025
Change
00%
Bid22.05
Ask24.6
volume0
Intrest0
Strike
143
143
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest11
Last Price15.65Apr 30, 2025
Change
00%
Bid20.1
Ask23.85
volume0
Intrest1
Strike
144
144
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest27
Last Price13.85Apr 30, 2025
Change
00%
Bid19.5
Ask22.75
volume0
Intrest1
Strike
145
145
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest362
Last Price13.95Apr 30, 2025
Change
00%
Bid18.35
Ask21.65
volume0
Intrest1
Strike
146
146
Last Price0.04May 08, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest25
Last Price6.05Apr 22, 2025
Change
00%
Bid17.35
Ask20.6
volume0
Intrest0
Strike
147
147
Last Price0.08May 07, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest8
Last Price12.15Apr 30, 2025
Change
00%
Bid16.35
Ask19.8
volume0
Intrest2
Strike
148
148
Last Price0.05May 07, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest17
Last Price14.42Apr 24, 2025
Change
00%
Bid15.1
Ask18.65
volume0
Intrest0
Strike
149
149
Last Price0.05May 07, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest31
Last Price12.73May 07, 2025
Change
00%
Bid14.95
Ask17.4
volume0
Intrest55
Strike
150
150
Last Price0.04May 08, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest119
Last Price13.9May 02, 2025
Change
00%
Bid11.95
Ask15.1
volume0
Intrest5
Strike
152.5
152.5
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest137
Last Price11.59May 08, 2025
Change
00%
Bid9.8
Ask12.15
volume0
Intrest116
Strike
155
155
Last Price0.06May 08, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest459
Last Price9.09May 08, 2025
Change
00%
Bid7.15
Ask9.5
volume0
Intrest27
Strike
157.5
157.5
Last Price0.1May 08, 2025
Change
00%
Bid0.08
Ask0.36
volume0
Intrest167
Last Price7.98May 08, 2025
Change
00%
Bid4.9
Ask7.1
volume0
Intrest110
Strike
160
160
Last Price0.13May 08, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest289
Last Price4.3May 08, 2025
Change
00%
Bid2.91
Ask4.5
volume0
Intrest152
Strike
162.5
162.5
Last Price0.23May 08, 2025
Change
00%
Bid0.32
Ask0.47
volume0
Intrest108
Last Price2.13May 08, 2025
Change
00%
Bid1.53
Ask2.06
volume0
Intrest362
Strike
165
165
Last Price0.97May 08, 2025
Change
00%
Bid1.02
Ask1.25
volume0
Intrest202
Last Price0.93May 08, 2025
Change
00%
Bid0.6
Ask0.88
volume0
Intrest176
Strike
167.5
167.5
Last Price2.66May 08, 2025
Change
00%
Bid1.72
Ask2.82
volume0
Intrest17
Last Price0.23May 08, 2025
Change
00%
Bid0.15
Ask0.29
volume0
Intrest284
Strike
170
170
Last Price4.55May 08, 2025
Change
00%
Bid3.95
Ask4.9
volume0
Intrest10
Last Price0.16May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest223
Strike
172.5
172.5
Last Price5.7May 08, 2025
Change
00%
Bid5.45
Ask8.1
volume0
Intrest0
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest120
Strike
175
175
Last Price11.93May 02, 2025
Change
00%
Bid7.5
Ask10.95
volume0
Intrest2
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest97
Strike
177.5
177.5
Last Price-
Change
-
Bid9.95
Ask12.95
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest163
Strike
180
180
Last Price33.78Apr 22, 2025
Change
00%
Bid12.65
Ask15.7
volume0
Intrest9
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
182.5
182.5
Last Price-
Change
-
Bid14.8
Ask18.2
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest44
Strike
185
185
Last Price-
Change
-
Bid17.25
Ask20.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid19.95
Ask23.2
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
190
190
Last Price-
Change
-
Bid22.4
Ask25.95
volume0
Intrest0
Last Price0.04May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
195
195
Last Price31May 02, 2025
Change
00%
Bid27.6
Ask30.2
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
200
200
Last Price41.26May 01, 2025
Change
00%
Bid33.05
Ask35.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid37.6
Ask40.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid42.2
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid48.05
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid53.1
Ask55.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid58.2
Ask60.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid63.05
Ask65.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid68.15
Ask70.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid72.5
Ask75.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid78.05
Ask80.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid83.05
Ask86
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid88.05
Ask90.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid92.65
Ask95.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid98.05
Ask100.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved