$198.00
-0.2-0.10%
À la fermeture: -
$198.00
00.00%
Après les heures de négociation: Nov 22, 4:48 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
-
Bid86.65
Ask90.25
volume0
Intrest0
Strike
110
110
Last Price0.19Oct 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid81.6
Ask85.25
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid76.85
Ask80.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid71.75
Ask75.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid66.6
Ask70.25
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid61.6
Ask65.25
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid56.7
Ask60.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid51.7
Ask55.25
volume0
Intrest0
Strike
145
145
Last Price0.07Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid46.65
Ask50.3
volume0
Intrest0
Strike
150
150
Last Price0.4Oct 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid41.7
Ask45.2
volume0
Intrest0
Strike
155
155
Last Price0.74Oct 22, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest7
Last Price-
Change
-
Bid36.7
Ask40.25
volume0
Intrest0
Strike
160
160
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest22
Last Price-
Change
-
Bid31.8
Ask35.3
volume0
Intrest0
Strike
165
165
Last Price0.07Nov 22, 2024
Change
0.0436.36%
Bid-
Ask0.05
volume3
Intrest9
Last Price-
Change
-
Bid26.7
Ask30.3
volume0
Intrest0
Strike
170
170
Last Price0.08Nov 22, 2024
Change
0.0327.27%
Bid0.01
Ask0.05
volume105
Intrest149
Last Price-
Change
-
Bid24.35
Ask27.25
volume0
Intrest0
Strike
172.5
172.5
Last Price0.1Nov 22, 2024
Change
0.0111.11%
Bid0.02
Ask0.21
volume21
Intrest84
Last Price26.6Oct 23, 2024
Change
00%
Bid21.75
Ask24.65
volume0
Intrest0
Strike
175
175
Last Price0.12Nov 19, 2024
Change
00%
Bid0.02
Ask0.22
volume0
Intrest24
Last Price-
Change
-
Bid19.25
Ask21.9
volume0
Intrest0
Strike
177.5
177.5
Last Price0.21Nov 22, 2024
Change
00%
Bid0.03
Ask0.2
volume3
Intrest20
Last Price24.82Oct 15, 2024
Change
00%
Bid16.9
Ask19.75
volume0
Intrest0
Strike
180
180
Last Price0.09Nov 22, 2024
Change
0.0110%
Bid0.04
Ask0.17
volume3
Intrest301
Last Price-
Change
-
Bid14.35
Ask16.95
volume0
Intrest0
Strike
182.5
182.5
Last Price0.14Nov 22, 2024
Change
0.0836.36%
Bid0.05
Ask0.14
volume1
Intrest71
Last Price13.49Nov 20, 2024
Change
00%
Bid12.75
Ask14.25
volume0
Intrest11
Strike
185
185
Last Price0.18Nov 22, 2024
Change
0.0933.33%
Bid0.01
Ask0.17
volume8
Intrest384
Last Price10.55Nov 20, 2024
Change
00%
Bid10.6
Ask11.75
volume0
Intrest1
Strike
187.5
187.5
Last Price0.2Nov 22, 2024
Change
0.1948.72%
Bid0.19
Ask0.26
volume17
Intrest27
Last Price14.05Nov 19, 2024
Change
00%
Bid8.05
Ask9.65
volume0
Intrest8
Strike
190
190
Last Price0.34Nov 22, 2024
Change
0.3147.69%
Bid0.36
Ask0.44
volume2072
Intrest1295
Last Price6.6Nov 22, 2024
Change
0.152.33%
Bid5.65
Ask8
volume1
Intrest12
Strike
192.5
192.5
Last Price0.62Nov 22, 2024
Change
0.1418.42%
Bid0.67
Ask0.97
volume52
Intrest126
Last Price5.75Nov 20, 2024
Change
00%
Bid4.25
Ask4.8
volume0
Intrest29
Strike
195
195
Last Price1.3Nov 22, 2024
Change
0.4324.86%
Bid1.05
Ask1.38
volume81
Intrest626
Last Price2.71Nov 22, 2024
Change
0.6920.29%
Bid2.67
Ask3.15
volume34
Intrest253
Strike
197.5
197.5
Last Price2.18Nov 22, 2024
Change
0.3413.49%
Bid2.03
Ask2.39
volume194
Intrest230
Last Price1.67Nov 22, 2024
Change
0.6126.75%
Bid1.75
Ask1.99
volume126
Intrest169
Strike
200
200
Last Price3.75Nov 22, 2024
Change
0.061.57%
Bid3.35
Ask3.7
volume63
Intrest245
Last Price1.16Nov 22, 2024
Change
0.2316.55%
Bid0.94
Ask1.26
volume1055
Intrest115
Strike
202.5
202.5
Last Price5.45Nov 22, 2024
Change
0.418.13%
Bid4.6
Ask5.5
volume83
Intrest128
Last Price0.5Nov 22, 2024
Change
0.337.5%
Bid0.48
Ask0.64
volume41
Intrest184
Strike
205
205
Last Price7.97Nov 22, 2024
Change
0.9513.53%
Bid6.2
Ask7.55
volume39
Intrest287
Last Price0.27Nov 22, 2024
Change
0.5265.82%
Bid0.23
Ask0.31
volume33
Intrest52
Strike
207.5
207.5
Last Price9.35Nov 22, 2024
Change
0.454.59%
Bid8.85
Ask9.9
volume27
Intrest217
Last Price0.13Nov 22, 2024
Change
0.2767.5%
Bid0.02
Ask0.16
volume30
Intrest213
Strike
210
210
Last Price12.13Nov 22, 2024
Change
1.5314.43%
Bid11.2
Ask12.6
volume49
Intrest689
Last Price0.08Nov 22, 2024
Change
0.0952.94%
Bid0.05
Ask0.24
volume28
Intrest76
Strike
212.5
212.5
Last Price14.13Nov 22, 2024
Change
0.926.11%
Bid14.15
Ask14.95
volume585
Intrest1149
Last Price0.06Nov 22, 2024
Change
0.0333.33%
Bid-
Ask0.2
volume110
Intrest276
Strike
215
215
Last Price16.9Nov 22, 2024
Change
0.63.43%
Bid16.65
Ask17.4
volume349
Intrest1495
Last Price0.12Nov 22, 2024
Change
0.0220%
Bid-
Ask0.19
volume1
Intrest57
Strike
217.5
217.5
Last Price13.93Nov 19, 2024
Change
00%
Bid17.35
Ask19.95
volume0
Intrest1
Last Price0.1Nov 22, 2024
Change
0.06150%
Bid-
Ask0.18
volume1
Intrest181
Strike
220
220
Last Price6.75Nov 11, 2024
Change
00%
Bid19.85
Ask22.45
volume0
Intrest0
Last Price0.35Nov 14, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest6
Strike
222.5
222.5
Last Price9.05Nov 11, 2024
Change
00%
Bid22.35
Ask25.25
volume0
Intrest1
Last Price0.12Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest65
Strike
225
225
Last Price11Nov 11, 2024
Change
00%
Bid24.85
Ask28.5
volume0
Intrest0
Last Price0.2Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
227.5
227.5
Last Price-
Change
-
Bid27.35
Ask30.95
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
00%
Bid0.01
Ask0.15
volume34
Intrest1363
Strike
230
230
Last Price-
Change
-
Bid29.85
Ask33.45
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.44
volume3
Intrest11
Strike
232.5
232.5
Last Price-
Change
-
Bid32.35
Ask35.95
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid-
Ask0.35
volume62
Intrest1025
Strike
235
235
Last Price-
Change
-
Bid34.85
Ask38.45
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.44
volume68
Intrest9
Strike
237.5
237.5
Last Price-
Change
-
Bid37.35
Ask40.9
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.44
volume0
Intrest68
Strike
240
240
Last Price-
Change
-
Bid39.85
Ask43.35
volume0
Intrest0
Last Price0.14Nov 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid42.35
Ask46
volume0
Intrest0
Last Price0.2Nov 01, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid44.85
Ask48.5
volume0
Intrest0
Last Price0.29Nov 11, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Strike
250
250
Last Price-
Change
-
Bid49.85
Ask53.5
volume0
Intrest0
Last Price0.01Oct 29, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid54.9
Ask58.45
volume0
Intrest0
Last Price0.05Oct 22, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid59.85
Ask63.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid64.85
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid69.9
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid74.85
Ask78.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid79.9
Ask83.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid84.85
Ask88.5
volume0
Intrest0