$185.00
-3.12-1.66%
al cierre: -
$184.90
-0.1-0.05%
After hour: 7:50 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 Price-
Change
-
Bid104.25
Ask107.5
volume0
Intrest0
Strike
80
80
Last Price0.15Sep 27, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price-
Change
-
Bid99.25
Ask102.45
volume0
Intrest0
Strike
85
85
Last Price0.06Aug 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Last Price-
Change
-
Bid94.25
Ask97.45
volume0
Intrest0
Strike
90
90
Last Price0.13May 09, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price113.6Oct 30, 2024
Change
00%
Bid89.25
Ask92.45
volume0
Intrest0
Strike
95
95
Last Price0.38Mar 22, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid84.25
Ask87.4
volume0
Intrest0
Strike
100
100
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest82
Last Price-
Change
-
Bid79.3
Ask82.45
volume0
Intrest0
Strike
105
105
Last Price0.26May 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price81.92Dec 13, 2024
Change
00%
Bid74.25
Ask77.45
volume0
Intrest4
Strike
110
110
Last Price0.05Oct 23, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest29
Last Price-
Change
-
Bid69.25
Ask72.45
volume0
Intrest0
Strike
115
115
Last Price0.2Sep 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest50
Last Price-
Change
-
Bid64.25
Ask67.45
volume0
Intrest0
Strike
120
120
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price-
Change
-
Bid59.25
Ask62.4
volume0
Intrest0
Strike
125
125
Last Price0.09Oct 29, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest143
Last Price-
Change
-
Bid54.25
Ask57.35
volume0
Intrest0
Strike
130
130
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Last Price72Nov 19, 2024
Change
00%
Bid49.25
Ask52.45
volume0
Intrest1
Strike
135
135
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest90
Last Price75.75Nov 11, 2024
Change
00%
Bid44.25
Ask47.4
volume0
Intrest10
Strike
140
140
Last Price0.03Dec 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest92
Last Price-
Change
-
Bid39.25
Ask42.4
volume0
Intrest0
Strike
145
145
Last Price0.02Dec 18, 2024
Change
0.0133.33%
Bid-
Ask0.1
volume13
Intrest217
Last Price58.44Oct 30, 2024
Change
00%
Bid34.3
Ask37.4
volume0
Intrest0
Strike
150
150
Last Price0.25Dec 18, 2024
Change
0.242400%
Bid-
Ask0.45
volume3
Intrest219
Last Price48.96Jul 30, 2024
Change
00%
Bid29.3
Ask32.4
volume0
Intrest8
Strike
155
155
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest812
Last Price32.1Dec 18, 2024
Change
16.4333.86%
Bid24.3
Ask27.45
volume2
Intrest28
Strike
160
160
Last Price0.02Dec 18, 2024
Change
0.0133.33%
Bid0.01
Ask0.05
volume66
Intrest407
Last Price-
Change
-
Bid21.45
Ask24.6
volume0
Intrest0
Strike
162.5
162.5
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price26.94Dec 18, 2024
Change
10.828.62%
Bid19.75
Ask22.2
volume1
Intrest8
Strike
165
165
Last Price0.08Dec 17, 2024
Change
00%
Bid0.01
Ask0.07
volume0
Intrest253
Last Price-
Change
-
Bid17.3
Ask19.75
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price21.64Dec 18, 2024
Change
1.89.07%
Bid13.9
Ask17.2
volume1
Intrest205
Strike
170
170
Last Price0.06Dec 17, 2024
Change
00%
Bid0.01
Ask0.2
volume0
Intrest1444
Last Price-
Change
-
Bid11.8
Ask14.65
volume0
Intrest0
Strike
172.5
172.5
Last Price0.04Dec 18, 2024
Change
0.1780.95%
Bid-
Ask0.21
volume2
Intrest3
Last Price16.83Dec 13, 2024
Change
00%
Bid9.05
Ask11.9
volume0
Intrest83
Strike
175
175
Last Price0.06Dec 18, 2024
Change
0.0545.45%
Bid0.09
Ask0.29
volume33
Intrest1262
Last Price14.5Dec 10, 2024
Change
00%
Bid6.95
Ask9.9
volume0
Intrest23
Strike
177.5
177.5
Last Price0.06Dec 18, 2024
Change
0.162.5%
Bid0.2
Ask0.38
volume16
Intrest95
Last Price12Dec 18, 2024
Change
2.4525.65%
Bid4.6
Ask6.55
volume2
Intrest61
Strike
180
180
Last Price0.43Dec 18, 2024
Change
0.1448.28%
Bid0.37
Ask0.65
volume165
Intrest1075
Last Price3.55Dec 18, 2024
Change
5.359.89%
Bid3.1
Ask3.9
volume52
Intrest19
Strike
182.5
182.5
Last Price0.85Dec 18, 2024
Change
0.3673.47%
Bid0.8
Ask1.13
volume106
Intrest2322
Last Price2.41Dec 18, 2024
Change
2.7453.2%
Bid1.81
Ask2.3
volume74
Intrest330
Strike
185
185
Last Price1.86Dec 18, 2024
Change
0.8584.16%
Bid1.74
Ask2.23
volume77
Intrest5817
Last Price1.5Dec 18, 2024
Change
1.1443.18%
Bid0.94
Ask1.29
volume65
Intrest271
Strike
187.5
187.5
Last Price3.1Dec 18, 2024
Change
1.2567.57%
Bid3.25
Ask4.25
volume109
Intrest414
Last Price0.5Dec 18, 2024
Change
0.9765.99%
Bid0.5
Ask0.66
volume241
Intrest689
Strike
190
190
Last Price4.2Dec 18, 2024
Change
1.0734.19%
Bid4.1
Ask5.9
volume106
Intrest3308
Last Price0.28Dec 18, 2024
Change
0.4461.11%
Bid0.18
Ask0.28
volume125
Intrest384
Strike
192.5
192.5
Last Price4.5Dec 18, 2024
Change
0.611.76%
Bid5.95
Ask8.35
volume114
Intrest282
Last Price0.14Dec 18, 2024
Change
0.258.82%
Bid0.12
Ask0.2
volume511
Intrest726
Strike
195
195
Last Price7.42Dec 18, 2024
Change
0.182.49%
Bid8.35
Ask10.75
volume42
Intrest4337
Last Price0.09Dec 18, 2024
Change
0.1257.14%
Bid0.02
Ask0.1
volume18
Intrest678
Strike
197.5
197.5
Last Price6.09Dec 18, 2024
Change
3.2134.52%
Bid10.9
Ask13.35
volume10
Intrest192
Last Price0.06Dec 18, 2024
Change
0.0753.85%
Bid0.01
Ask0.14
volume442
Intrest2868
Strike
200
200
Last Price12.2Dec 18, 2024
Change
0.010.08%
Bid13.45
Ask15.8
volume127
Intrest1967
Last Price0.06Dec 18, 2024
Change
0.0545.45%
Bid0.04
Ask0.12
volume29
Intrest245
Strike
202.5
202.5
Last Price11.39Dec 13, 2024
Change
00%
Bid15.5
Ask18.55
volume0
Intrest154
Last Price0.06Dec 18, 2024
Change
0.0225%
Bid-
Ask0.17
volume20
Intrest503
Strike
205
205
Last Price15.82Dec 17, 2024
Change
00%
Bid18.3
Ask21.1
volume0
Intrest133
Last Price0.07Dec 18, 2024
Change
0.0541.67%
Bid-
Ask0.14
volume2
Intrest927
Strike
207.5
207.5
Last Price15.15Dec 06, 2024
Change
00%
Bid20.5
Ask23.75
volume0
Intrest33
Last Price0.04Dec 18, 2024
Change
0.0233.33%
Bid0.04
Ask0.14
volume53
Intrest4277
Strike
210
210
Last Price19.84Dec 18, 2024
Change
0.291.44%
Bid23.45
Ask26.4
volume1
Intrest248
Last Price0.04Dec 18, 2024
Change
0.0450%
Bid-
Ask0.13
volume54
Intrest675
Strike
212.5
212.5
Last Price19.25Dec 05, 2024
Change
00%
Bid25.15
Ask28.5
volume0
Intrest0
Last Price0.06Dec 17, 2024
Change
00%
Bid0.01
Ask0.17
volume0
Intrest143
Strike
215
215
Last Price10.54Nov 26, 2024
Change
00%
Bid27.65
Ask30.95
volume0
Intrest0
Last Price0.06Dec 17, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest62
Strike
217.5
217.5
Last Price-
Change
-
Bid30.35
Ask33.5
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
0.0240%
Bid0.01
Ask0.15
volume28
Intrest4617
Strike
220
220
Last Price19.2Nov 29, 2024
Change
00%
Bid32.7
Ask35.85
volume0
Intrest17
Last Price0.23Dec 02, 2024
Change
00%
Bid-
Ask1.54
volume0
Intrest16
Strike
222.5
222.5
Last Price30.6Dec 18, 2024
Change
7.331.33%
Bid35.2
Ask38.35
volume1
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest642
Strike
225
225
Last Price-
Change
-
Bid37.7
Ask40.85
volume0
Intrest0
Last Price0.15Dec 11, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest9
Strike
227.5
227.5
Last Price-
Change
-
Bid40.3
Ask43.3
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
0.0150%
Bid-
Ask1.28
volume19
Intrest1998
Strike
230
230
Last Price14.5Nov 07, 2024
Change
00%
Bid42.65
Ask45.8
volume0
Intrest0
Last Price0.19Nov 25, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest3
Strike
235
235
Last Price-
Change
-
Bid48.1
Ask50.85
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
0.03150%
Bid-
Ask0.38
volume11
Intrest2964
Strike
240
240
Last Price22.35Nov 11, 2024
Change
00%
Bid52.65
Ask55.85
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
245
245
Last Price-
Change
-
Bid58.2
Ask60.8
volume0
Intrest0
Last Price0.33Dec 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest377
Strike
250
250
Last Price-
Change
-
Bid63.7
Ask65.7
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid68.2
Ask70.85
volume0
Intrest0
Last Price0.47Dec 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest268
Strike
260
260
Last Price-
Change
-
Bid72.65
Ask75.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid77.65
Ask80.75
volume0
Intrest0
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Strike
270
270
Last Price-
Change
-
Bid83.1
Ask85.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid87.95
Ask90.8
volume0
Intrest0
Last Price0.55Nov 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest106
Strike
280
280
Last Price-
Change
-
Bid93.1
Ask95.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid98.25
Ask100.85
volume0
Intrest0
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid102.95
Ask105.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid113.2
Ask115.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.51
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid122.6
Ask127.45
volume0
Intrest0