$178.19
0.200.11%
À la fermeture: -
$173.26
-4.93-2.77%
Après les heures de négociation: 6:02 PM EDT
Comments
Loading...
Texas Instruments (NASDAQ:TXN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Texas Instruments à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Texas Instruments..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid71.6
Ask74.75
volume0
Intrest0
Strike
105
105
Last Price0.13Mar 26, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price69.5Mar 28, 2025
Change
00%
Bid66.4
Ask69.75
volume0
Intrest1
Strike
110
110
Last Price0.09Mar 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest4
Last Price-
Change
-
Bid61.55
Ask64.35
volume0
Intrest0
Strike
115
115
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price-
Change
-
Bid56.5
Ask59.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid51.45
Ask55.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid46.4
Ask49.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid41.5
Ask44.75
volume0
Intrest0
Strike
135
135
Last Price0.08Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid36.7
Ask39.75
volume0
Intrest0
Strike
140
140
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid31.65
Ask34.45
volume0
Intrest0
Strike
145
145
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid26.45
Ask30.2
volume0
Intrest0
Strike
150
150
Last Price0.04Mar 25, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest29
Last Price-
Change
-
Bid23.95
Ask27.2
volume0
Intrest0
Strike
152.5
152.5
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price21.61Mar 28, 2025
Change
00%
Bid22.05
Ask24.45
volume0
Intrest1
Strike
155
155
Last Price0.04Apr 02, 2025
Change
0.0660%
Bid0.01
Ask0.05
volume3
Intrest24
Last Price-
Change
-
Bid19.45
Ask22.3
volume0
Intrest0
Strike
157.5
157.5
Last Price0.06Apr 02, 2025
Change
0.0440%
Bid0.01
Ask0.06
volume14
Intrest49
Last Price-
Change
-
Bid16.7
Ask19.55
volume0
Intrest0
Strike
160
160
Last Price0.09Apr 02, 2025
Change
0.1257.14%
Bid0.02
Ask0.12
volume852
Intrest1443
Last Price-
Change
-
Bid14.3
Ask17.4
volume0
Intrest0
Strike
162.5
162.5
Last Price0.09Apr 02, 2025
Change
0.0950%
Bid0.04
Ask0.16
volume7
Intrest187
Last Price13.36Apr 02, 2025
Change
2.6124.28%
Bid12.9
Ask14.7
volume3
Intrest14
Strike
165
165
Last Price0.19Apr 02, 2025
Change
0.1340.63%
Bid0.13
Ask0.19
volume54
Intrest211
Last Price10.25Mar 31, 2025
Change
00%
Bid10.4
Ask12
volume0
Intrest3
Strike
167.5
167.5
Last Price0.29Apr 02, 2025
Change
0.2647.27%
Bid0.26
Ask0.31
volume20
Intrest126
Last Price5.65Apr 01, 2025
Change
00%
Bid7.7
Ask8.9
volume0
Intrest9
Strike
170
170
Last Price0.58Apr 02, 2025
Change
0.1419.44%
Bid0.44
Ask0.52
volume39
Intrest1123
Last Price6.5Apr 02, 2025
Change
0.814.04%
Bid5.6
Ask6.8
volume4
Intrest45
Strike
172.5
172.5
Last Price0.85Apr 02, 2025
Change
1.360.47%
Bid0.78
Ask0.98
volume167
Intrest664
Last Price4.5Apr 02, 2025
Change
1.3743.77%
Bid4.55
Ask4.8
volume5
Intrest763
Strike
175
175
Last Price1.38Apr 02, 2025
Change
1.6854.9%
Bid1.33
Ask1.51
volume553
Intrest343
Last Price3.25Apr 02, 2025
Change
1.2562.5%
Bid2.66
Ask3.15
volume11
Intrest176
Strike
177.5
177.5
Last Price2.4Apr 02, 2025
Change
1.7542.17%
Bid2.18
Ask2.37
volume43
Intrest681
Last Price1.35Apr 02, 2025
Change
0.2817.18%
Bid1.64
Ask1.88
volume52
Intrest448
Strike
180
180
Last Price2.6Apr 02, 2025
Change
1.5136.74%
Bid3.4
Ask3.65
volume4
Intrest142
Last Price0.97Apr 02, 2025
Change
0.470.18%
Bid0.91
Ask1
volume16
Intrest203
Strike
182.5
182.5
Last Price5.8Apr 02, 2025
Change
0.183.01%
Bid5.05
Ask5.3
volume7
Intrest122
Last Price0.39Apr 02, 2025
Change
0.2135%
Bid0.42
Ask0.49
volume71
Intrest194
Strike
185
185
Last Price8.39Apr 02, 2025
Change
0.688.82%
Bid6.05
Ask8
volume5
Intrest40
Last Price0.19Apr 02, 2025
Change
0.0646.15%
Bid0.07
Ask0.24
volume52
Intrest327
Strike
187.5
187.5
Last Price12.36Apr 01, 2025
Change
00%
Bid8.75
Ask10.45
volume0
Intrest11
Last Price0.09Apr 02, 2025
Change
0.0112.5%
Bid0.09
Ask0.13
volume11
Intrest464
Strike
190
190
Last Price10.32Apr 02, 2025
Change
0.938.27%
Bid11.3
Ask12.3
volume1
Intrest54
Last Price0.09Mar 31, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest206
Strike
192.5
192.5
Last Price13.68Apr 01, 2025
Change
00%
Bid13.55
Ask14.7
volume0
Intrest5
Last Price0.08Apr 02, 2025
Change
0.04100%
Bid-
Ask0.15
volume1
Intrest142
Strike
195
195
Last Price16.17Mar 28, 2025
Change
00%
Bid15.6
Ask17.65
volume0
Intrest14
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest90
Strike
197.5
197.5
Last Price-
Change
-
Bid18.1
Ask20.6
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest120
Strike
200
200
Last Price14.65Mar 25, 2025
Change
00%
Bid20.85
Ask22.5
volume0
Intrest0
Last Price0.15Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest14
Strike
202.5
202.5
Last Price-
Change
-
Bid23.1
Ask25.55
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest303
Strike
205
205
Last Price24.55Mar 20, 2025
Change
00%
Bid25.45
Ask28.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid27.65
Ask31.15
volume0
Intrest0
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
210
210
Last Price30.99Mar 27, 2025
Change
00%
Bid30.2
Ask33.65
volume0
Intrest2
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
215
215
Last Price36Mar 27, 2025
Change
00%
Bid35.35
Ask38.65
volume0
Intrest0
Last Price0.16Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest237
Strike
220
220
Last Price34.73Mar 24, 2025
Change
00%
Bid40.35
Ask43.65
volume0
Intrest0
Last Price0.37Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
225
225
Last Price-
Change
-
Bid45.35
Ask48.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
230
230
Last Price48.25Mar 19, 2025
Change
00%
Bid50.4
Ask53.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid55.55
Ask58.65
volume0
Intrest0
Last Price0.27Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
240
240
Last Price55.13Mar 24, 2025
Change
00%
Bid60.35
Ask63.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid65.35
Ask68.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
250
250
Last Price64.52Mar 24, 2025
Change
00%
Bid70.3
Ask73.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid75.45
Ask78.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid80.65
Ask83.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid85.25
Ask88.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
270
270
Last Price65.91Feb 20, 2025
Change
00%
Bid90.3
Ask93.65
volume0
Intrest0