$201.12
-4.88-2.37%
al cierre: -
$201.60
0.480.24%
After hour: Nov 15, 6:17 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
-
Bid89.35
Ask92.95
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid84.45
Ask87.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid79.35
Ask82.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid74.35
Ask77.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid69.6
Ask72.2
volume0
Intrest0
Strike
130
130
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid64.6
Ask67.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid59.35
Ask63.05
volume0
Intrest0
Strike
140
140
Last Price0.37Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid54.35
Ask57.25
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid49.45
Ask53.05
volume0
Intrest0
Strike
150
150
Last Price0.3Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price-
Change
-
Bid44.45
Ask47.25
volume0
Intrest0
Strike
155
155
Last Price0.5Oct 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid39.4
Ask42.25
volume0
Intrest0
Strike
160
160
Last Price0.81Oct 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid34.65
Ask37.25
volume0
Intrest0
Strike
165
165
Last Price0.3Oct 23, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest13
Last Price-
Change
-
Bid29.5
Ask32.3
volume0
Intrest0
Strike
170
170
Last Price0.05Nov 13, 2024
Change
00%
Bid0.01
Ask0.16
volume0
Intrest29
Last Price-
Change
-
Bid25.25
Ask27.3
volume0
Intrest0
Strike
175
175
Last Price0.06Nov 15, 2024
Change
0.0753.85%
Bid0.02
Ask0.15
volume20
Intrest175
Last Price-
Change
-
Bid23.3
Ask25.1
volume0
Intrest0
Strike
177.5
177.5
Last Price0.08Nov 15, 2024
Change
-
Bid0.03
Ask0.25
volume5
Intrest0
Last Price24.33Oct 24, 2024
Change
00%
Bid20.95
Ask22.3
volume0
Intrest0
Strike
180
180
Last Price0.11Nov 15, 2024
Change
0.0635.29%
Bid0.05
Ask0.26
volume8
Intrest388
Last Price-
Change
-
Bid18.25
Ask19.9
volume0
Intrest0
Strike
182.5
182.5
Last Price0.17Nov 15, 2024
Change
0.0770%
Bid0.12
Ask0.32
volume3
Intrest2
Last Price17.65Oct 23, 2024
Change
00%
Bid15.8
Ask16.9
volume0
Intrest1
Strike
185
185
Last Price0.13Nov 15, 2024
Change
0.0218.18%
Bid0.17
Ask0.29
volume4
Intrest2312
Last Price-
Change
-
Bid13.8
Ask14.6
volume0
Intrest0
Strike
187.5
187.5
Last Price0.38Nov 15, 2024
Change
0.1780.95%
Bid0.31
Ask0.34
volume5
Intrest810
Last Price23.14Nov 12, 2024
Change
00%
Bid10.95
Ask12.1
volume0
Intrest40
Strike
190
190
Last Price0.46Nov 15, 2024
Change
0.27142.11%
Bid0.45
Ask0.53
volume1017
Intrest385
Last Price-
Change
-
Bid8.7
Ask9.9
volume0
Intrest0
Strike
192.5
192.5
Last Price0.57Nov 15, 2024
Change
0.2472.73%
Bid0.66
Ask0.83
volume13
Intrest12
Last Price15.49Oct 30, 2024
Change
00%
Bid7.25
Ask8.2
volume0
Intrest26
Strike
195
195
Last Price1.2Nov 15, 2024
Change
0.6100%
Bid1.04
Ask1.24
volume2548
Intrest540
Last Price12.1Nov 13, 2024
Change
00%
Bid5.45
Ask5.85
volume0
Intrest1
Strike
197.5
197.5
Last Price1.73Nov 15, 2024
Change
1.05154.41%
Bid1.65
Ask1.83
volume42
Intrest1046
Last Price3.59Nov 15, 2024
Change
8.1369.37%
Bid3.85
Ask4.1
volume35
Intrest921
Strike
200
200
Last Price2.62Nov 15, 2024
Change
1.49131.86%
Bid2.54
Ask2.76
volume146
Intrest2029
Last Price2.32Nov 15, 2024
Change
3.4860%
Bid2.53
Ask2.76
volume93
Intrest31
Strike
202.5
202.5
Last Price3.72Nov 15, 2024
Change
2.02118.82%
Bid3.75
Ask3.9
volume109
Intrest54
Last Price1.46Nov 15, 2024
Change
2.563.13%
Bid1.57
Ask1.72
volume79
Intrest211
Strike
205
205
Last Price5.73Nov 15, 2024
Change
3.14121.24%
Bid5.2
Ask5.5
volume99
Intrest139
Last Price0.84Nov 15, 2024
Change
270.42%
Bid0.94
Ask1.11
volume40
Intrest64
Strike
207.5
207.5
Last Price7.34Nov 15, 2024
Change
3.89112.75%
Bid6.95
Ask8.1
volume9
Intrest72
Last Price0.56Nov 15, 2024
Change
1.2969.73%
Bid0.36
Ask0.66
volume128
Intrest230
Strike
210
210
Last Price8.83Nov 15, 2024
Change
3.4865.05%
Bid8.9
Ask10.3
volume19
Intrest113
Last Price0.31Nov 15, 2024
Change
0.6467.37%
Bid0.27
Ask0.37
volume33
Intrest57
Strike
212.5
212.5
Last Price11.9Nov 15, 2024
Change
4.4760.16%
Bid11.1
Ask11.65
volume9
Intrest157
Last Price0.17Nov 15, 2024
Change
0.4974.24%
Bid0.16
Ask0.2
volume154
Intrest649
Strike
215
215
Last Price13.43Nov 15, 2024
Change
4.0943.79%
Bid13.5
Ask14.15
volume15
Intrest221
Last Price0.1Nov 15, 2024
Change
0.3376.74%
Bid0.08
Ask0.21
volume15
Intrest28
Strike
217.5
217.5
Last Price16.43Nov 15, 2024
Change
9.96153.94%
Bid15.7
Ask17.2
volume2
Intrest57
Last Price0.13Nov 15, 2024
Change
0.0318.75%
Bid0.03
Ask0.2
volume16
Intrest238
Strike
220
220
Last Price18.9Nov 15, 2024
Change
4.8934.9%
Bid18.2
Ask19.45
volume2
Intrest61
Last Price0.14Nov 15, 2024
Change
0.0327.27%
Bid0.05
Ask0.16
volume63
Intrest33
Strike
222.5
222.5
Last Price10.77Nov 12, 2024
Change
00%
Bid20.95
Ask22.15
volume0
Intrest1
Last Price0.09Nov 15, 2024
Change
0.0325%
Bid0.04
Ask0.11
volume6
Intrest68
Strike
225
225
Last Price13.13Nov 12, 2024
Change
00%
Bid23.1
Ask24.45
volume0
Intrest3
Last Price0.1Nov 13, 2024
Change
00%
Bid0.01
Ask0.19
volume0
Intrest109
Strike
227.5
227.5
Last Price-
Change
-
Bid24.65
Ask28.25
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.1292.31%
Bid-
Ask0.14
volume1
Intrest42
Strike
230
230
Last Price18.88Nov 12, 2024
Change
00%
Bid27.9
Ask30.7
volume0
Intrest0
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest160
Strike
232.5
232.5
Last Price-
Change
-
Bid30.45
Ask33.25
volume0
Intrest0
Last Price0.07Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
235
235
Last Price-
Change
-
Bid32.9
Ask35.75
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
237.5
237.5
Last Price-
Change
-
Bid34.7
Ask38.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid37.9
Ask40.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid40.45
Ask43.25
volume0
Intrest0
Last Price0.3Oct 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
245
245
Last Price-
Change
-
Bid42.1
Ask45.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid45.4
Ask48.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid47.9
Ask50.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid52.9
Ask55.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid57.95
Ask60.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid62.95
Ask65.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid67.9
Ask70.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid72.9
Ask75.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid77.9
Ask80.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid82.9
Ask85.75
volume0
Intrest0