$195.74
-4.07-2.04%
al cierre: -
$195.67
-0.07-0.04%
After hour: 6:11 PM EDT
Comments
Loading...
Texas Instruments (NASDAQ:TXN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Texas Instruments a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Texas Instruments..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price91.97Aug 29, 2025
Change
-0%
Bid91.7
Ask94.25
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price86.97Aug 29, 2025
Change
-0%
Bid86.75
Ask89.25
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid81.45
Ask82.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid76.15
Ask78.1
volume0
Intrest0
Strike
125
125
Last Price0.15Aug 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid71.55
Ask72.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price67.62Aug 29, 2025
Change
-0%
Bid66.6
Ask67.75
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid61.55
Ask62.75
volume0
Intrest0
Strike
140
140
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price57.7Aug 29, 2025
Change
-0%
Bid56.7
Ask58.7
volume0
Intrest1
Strike
145
145
Last Price0.21Aug 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid51.6
Ask54.35
volume0
Intrest0
Strike
150
150
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid46.25
Ask48.15
volume0
Intrest0
Strike
155
155
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Last Price32.8Aug 12, 2025
Change
-0%
Bid41.7
Ask42.85
volume0
Intrest1
Strike
160
160
Last Price0.07Aug 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest33
Last Price-
Change
-
Bid38.6
Ask40.7
volume0
Intrest0
Strike
162.5
162.5
Last Price0.09Aug 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid36.2
Ask38.2
volume0
Intrest0
Strike
165
165
Last Price0.04Aug 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest388
Last Price-
Change
-
Bid33.75
Ask35.65
volume0
Intrest0
Strike
167.5
167.5
Last Price0.05Aug 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price38.46Aug 22, 2025
Change
-0%
Bid31.75
Ask32.8
volume0
Intrest4
Strike
170
170
Last Price0.08Aug 28, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest2713
Last Price-
Change
-
Bid28.9
Ask30.65
volume0
Intrest0
Strike
172.5
172.5
Last Price0.1Aug 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price24.34Aug 20, 2025
Change
-0%
Bid26.6
Ask28.95
volume0
Intrest5
Strike
175
175
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest285
Last Price16.55Aug 12, 2025
Change
-0%
Bid24.1
Ask26.75
volume0
Intrest7
Strike
177.5
177.5
Last Price0.31Aug 18, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price22.35Aug 29, 2025
Change
-0%
Bid21.75
Ask24
volume0
Intrest86
Strike
180
180
Last Price0.04Aug 28, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest150
Last Price11.95Aug 13, 2025
Change
-0%
Bid19.1
Ask21.85
volume0
Intrest2
Strike
182.5
182.5
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest308
Last Price17.1Aug 29, 2025
Change
-0%
Bid16.85
Ask19.3
volume0
Intrest313
Strike
185
185
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest426
Last Price18.84Aug 28, 2025
Change
-0%
Bid14.35
Ask15.65
volume0
Intrest39
Strike
187.5
187.5
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest45
Last Price12.5Aug 29, 2025
Change
-0%
Bid11.95
Ask14.3
volume0
Intrest407
Strike
190
190
Last Price0.02Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest447
Last Price10.03Aug 29, 2025
Change
-0%
Bid9.2
Ask10.5
volume0
Intrest15
Strike
192.5
192.5
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest52
Last Price7.1Aug 29, 2025
Change
-0%
Bid6.95
Ask7.8
volume0
Intrest339
Strike
195
195
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest259
Last Price4.66Aug 29, 2025
Change
-0%
Bid4.25
Ask5.7
volume0
Intrest319
Strike
197.5
197.5
Last Price0.02Aug 29, 2025
Change
-0%
Bid-
Ask1.33
volume0
Intrest118
Last Price2.3Aug 29, 2025
Change
-0%
Bid1.56
Ask2.77
volume0
Intrest361
Strike
200
200
Last Price0.02Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest203
Last Price0.01Aug 29, 2025
Change
-0%
Bid0.01
Ask0.99
volume0
Intrest154
Strike
202.5
202.5
Last Price0.68Aug 29, 2025
Change
-0%
Bid0.08
Ask1.53
volume0
Intrest137
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest298
Strike
205
205
Last Price2.86Aug 29, 2025
Change
-0%
Bid1.45
Ask3.25
volume0
Intrest184
Last Price0.03Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest251
Strike
207.5
207.5
Last Price5Aug 29, 2025
Change
-0%
Bid4
Ask5.5
volume0
Intrest181
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest249
Strike
210
210
Last Price6.64Aug 29, 2025
Change
-0%
Bid6.25
Ask8.9
volume0
Intrest13
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest308
Strike
212.5
212.5
Last Price10.5Aug 29, 2025
Change
-0%
Bid9.5
Ask10.7
volume0
Intrest1
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest93
Strike
215
215
Last Price11.7Aug 27, 2025
Change
-0%
Bid12.25
Ask13.45
volume0
Intrest3
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest27
Strike
217.5
217.5
Last Price12.7Aug 25, 2025
Change
-0%
Bid14.5
Ask15.75
volume0
Intrest0
Last Price0.04Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Strike
220
220
Last Price15.9Aug 27, 2025
Change
-0%
Bid17.2
Ask18.45
volume0
Intrest6
Last Price0.04Aug 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Strike
222.5
222.5
Last Price-
Change
-
Bid19.75
Ask20.95
volume0
Intrest0
Last Price0.03Aug 27, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest8
Strike
225
225
Last Price31.04Aug 14, 2025
Change
-0%
Bid21.75
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid24.35
Ask26.35
volume0
Intrest0
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
230
230
Last Price-
Change
-
Bid26.85
Ask28.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid29.25
Ask31.5
volume0
Intrest0
Last Price0.15Jul 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
235
235
Last Price-
Change
-
Bid31.75
Ask33.9
volume0
Intrest0
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest52
Strike
240
240
Last Price33.4Aug 26, 2025
Change
-0%
Bid36.75
Ask38.7
volume0
Intrest0
Last Price0.15Aug 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
245
245
Last Price-
Change
-
Bid41.75
Ask43.85
volume0
Intrest0
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
250
250
Last Price-
Change
-
Bid46.8
Ask48.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid51.75
Ask53.85
volume0
Intrest0
Last Price0.22Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
260
260
Last Price-
Change
-
Bid56.75
Ask58.85
volume0
Intrest0
Last Price0.07Jul 23, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest3
Strike
265
265
Last Price-
Change
-
Bid61.75
Ask63.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid66.9
Ask68.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid71.7
Ask73.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
280
280
Last Price99.75Jul 31, 2025
Change
-0%
Bid76.8
Ask78.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid81.75
Ask83.8
volume0
Intrest0