$192.42
5.052.70%
al cierre: -
$192.06
-0.36-0.19%
After hour: 5:50 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..
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 Price89.48Jan 29, 2024
Change
00%
Bid117.05
Ask117.95
volume0
Intrest0
Strike
75
75
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest210
Last Price95.41Apr 24, 2024
Change
00%
Bid111.95
Ask113.05
volume0
Intrest0
Strike
80
80
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest530
Last Price123.6Oct 30, 2024
Change
00%
Bid106.2
Ask107.95
volume0
Intrest0
Strike
85
85
Last Price0.13Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest163
Last Price117.8Oct 30, 2024
Change
00%
Bid101.15
Ask103
volume0
Intrest0
Strike
90
90
Last Price0.23Jan 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest863
Last Price113.5Oct 30, 2024
Change
00%
Bid97.05
Ask97.95
volume0
Intrest0
Strike
95
95
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest91
Last Price89.84Jan 10, 2025
Change
00%
Bid92.1
Ask92.95
volume0
Intrest2
Strike
100
100
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask0.94
volume0
Intrest4560
Last Price114.25Nov 11, 2024
Change
00%
Bid87.1
Ask87.8
volume0
Intrest1
Strike
105
105
Last Price0.12Jan 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest200
Last Price99.2Oct 30, 2024
Change
00%
Bid81.2
Ask82.95
volume0
Intrest0
Strike
110
110
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest222
Last Price64.11Apr 26, 2024
Change
00%
Bid77
Ask78
volume0
Intrest4
Strike
115
115
Last Price0.15Jan 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest442
Last Price73.94Jan 07, 2025
Change
00%
Bid72.1
Ask72.85
volume0
Intrest38
Strike
120
120
Last Price0.18Jan 02, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest1058
Last Price66.75Jan 17, 2025
Change
7.5512.75%
Bid67
Ask68
volume1
Intrest13
Strike
125
125
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest921
Last Price61.84Jan 17, 2025
Change
2.644.46%
Bid62
Ask63.05
volume1
Intrest40
Strike
130
130
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1776
Last Price56.7Jan 17, 2025
Change
7.311.41%
Bid57.15
Ask57.8
volume7
Intrest55
Strike
135
135
Last Price0.08Dec 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest827
Last Price49.14Jan 13, 2025
Change
00%
Bid50.3
Ask52.75
volume0
Intrest722
Strike
140
140
Last Price0.07Jan 06, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1922
Last Price73.55Nov 07, 2024
Change
00%
Bid47
Ask48
volume0
Intrest46
Strike
145
145
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest820
Last Price42.55Jan 17, 2025
Change
0.922.21%
Bid41.25
Ask42.8
volume13
Intrest1180
Strike
150
150
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2420
Last Price37.4Jan 17, 2025
Change
0.742.02%
Bid36.25
Ask37.8
volume5
Intrest1183
Strike
155
155
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1432
Last Price31.49Jan 17, 2025
Change
0.391.22%
Bid32.15
Ask33
volume2
Intrest1300
Strike
160
160
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4889
Last Price-
Change
-
Bid29.5
Ask30.45
volume0
Intrest0
Strike
162.5
162.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask1.94
volume0
Intrest115
Last Price23.58Jan 16, 2025
Change
00%
Bid27.15
Ask27.75
volume0
Intrest478
Strike
165
165
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1353
Last Price-
Change
-
Bid24.6
Ask25.35
volume0
Intrest0
Strike
167.5
167.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume5
Intrest245
Last Price21.47Jan 17, 2025
Change
6.2222.46%
Bid22.2
Ask22.75
volume2
Intrest4457
Strike
170
170
Last Price0.02Jan 17, 2025
Change
0.0466.67%
Bid-
Ask0.11
volume67
Intrest7459
Last Price19.33Jan 17, 2025
Change
-
Bid18.8
Ask20.3
volume1
Intrest0
Strike
172.5
172.5
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask1.46
volume101
Intrest263
Last Price16.92Jan 17, 2025
Change
3.1222.61%
Bid17.05
Ask17.65
volume2
Intrest903
Strike
175
175
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.01
volume1
Intrest1658
Last Price11.25Jan 13, 2025
Change
00%
Bid12.75
Ask15.3
volume0
Intrest7
Strike
177.5
177.5
Last Price0.03Jan 17, 2025
Change
0.0666.67%
Bid-
Ask0.25
volume19
Intrest257
Last Price11.3Jan 17, 2025
Change
1.8419.45%
Bid11.6
Ask12.7
volume5
Intrest2222
Strike
180
180
Last Price0.03Jan 17, 2025
Change
0.1986.36%
Bid-
Ask0.05
volume472
Intrest13230
Last Price8.99Jan 17, 2025
Change
3.6628.93%
Bid9.4
Ask10.25
volume1
Intrest6
Strike
182.5
182.5
Last Price0.25Jan 17, 2025
Change
0.0516.67%
Bid-
Ask0.25
volume23
Intrest2268
Last Price7.6Jan 17, 2025
Change
3.9105.41%
Bid7.15
Ask7.75
volume38
Intrest3132
Strike
185
185
Last Price0.03Jan 17, 2025
Change
0.8596.59%
Bid-
Ask0.59
volume66
Intrest5347
Last Price3.7Jan 17, 2025
Change
1.7589.74%
Bid4.5
Ask5.2
volume23
Intrest181
Strike
187.5
187.5
Last Price0.14Jan 17, 2025
Change
1.2790.07%
Bid-
Ask0.14
volume83
Intrest1247
Last Price2.58Jan 17, 2025
Change
1.63171.58%
Bid2.31
Ask2.83
volume851
Intrest4187
Strike
190
190
Last Price0.01Jan 17, 2025
Change
3.3999.71%
Bid0.01
Ask0.13
volume834
Intrest6253
Last Price0.1Jan 17, 2025
Change
0.3276.19%
Bid0.01
Ask0.17
volume369
Intrest424
Strike
192.5
192.5
Last Price0.19Jan 17, 2025
Change
4.9696.31%
Bid0.05
Ask0.46
volume29
Intrest903
Last Price0.01Jan 17, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume395
Intrest5006
Strike
195
195
Last Price2.6Jan 17, 2025
Change
3.9760.43%
Bid1.37
Ask3.6
volume110
Intrest1921
Last Price0.02Jan 17, 2025
Change
0.0981.82%
Bid-
Ask0.28
volume55
Intrest440
Strike
197.5
197.5
Last Price9.05Jan 16, 2025
Change
00%
Bid3.05
Ask6.05
volume0
Intrest76
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.04
volume38
Intrest4899
Strike
200
200
Last Price8.3Jan 17, 2025
Change
4.133.06%
Bid6.25
Ask9.3
volume143
Intrest2070
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.26
volume8
Intrest360
Strike
202.5
202.5
Last Price12.1Jan 13, 2025
Change
00%
Bid8.15
Ask11.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.39
volume1
Intrest945
Strike
205
205
Last Price10.9Jan 16, 2025
Change
00%
Bid10.7
Ask14.2
volume0
Intrest0
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest110
Strike
207.5
207.5
Last Price-
Change
-
Bid14.05
Ask16.05
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest7566
Strike
210
210
Last Price21.8Jan 16, 2025
Change
00%
Bid16.1
Ask18.9
volume0
Intrest121
Last Price0.06Jan 17, 2025
Change
0.03100%
Bid-
Ask0.26
volume1
Intrest5
Strike
212.5
212.5
Last Price19.8Jan 06, 2025
Change
00%
Bid19.2
Ask21.7
volume0
Intrest0
Last Price0.41Dec 24, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid20.8
Ask24.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid24
Ask26.7
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume2
Intrest8727
Strike
220
220
Last Price31.9Jan 16, 2025
Change
00%
Bid25.4
Ask28.6
volume0
Intrest14
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest14
Strike
225
225
Last Price-
Change
-
Bid30.45
Ask34.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3517
Strike
230
230
Last Price39.95Jan 08, 2025
Change
00%
Bid35.45
Ask39.25
volume0
Intrest0
Last Price0.25Dec 24, 2024
Change
00%
Bid-
Ask1.21
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid40.45
Ask44.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3508
Strike
240
240
Last Price48.07Dec 12, 2024
Change
00%
Bid45.4
Ask48.6
volume0
Intrest0
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2160
Strike
250
250
Last Price-
Change
-
Bid55.45
Ask59.25
volume0
Intrest0
Last Price0.04Nov 26, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest343
Strike
260
260
Last Price-
Change
-
Bid65.45
Ask69.25
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest451
Strike
270
270
Last Price-
Change
-
Bid75.45
Ask79.25
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest73
Strike
280
280
Last Price-
Change
-
Bid85.45
Ask89.25
volume0
Intrest0
Last Price0.2Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest89
Strike
290
290
Last Price-
Change
-
Bid95.45
Ask99.25
volume0
Intrest0