$202.00
-1.96-0.96%
近くで: -
$201.81
-0.19-0.09%
時間外: 5:13 PM EDT
Comments
Loading...
Texas Instruments (NASDAQ:TXN) 株価情報, オプションチェーン
オプションチェーンは、Texas Instrumentsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Texas Instrumentsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price84.8Jan 30, 2025
Change
00%
Bid101.5
Ask102.65
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid96.5
Ask97.45
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price86.95Feb 19, 2025
Change
00%
Bid91.5
Ask92.5
volume0
Intrest5
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price81.96Feb 19, 2025
Change
00%
Bid86.5
Ask87.5
volume0
Intrest5
Strike
115
115
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price77Feb 19, 2025
Change
00%
Bid81.5
Ask82.5
volume0
Intrest5
Strike
120
120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price72.05Feb 19, 2025
Change
00%
Bid76.5
Ask77.5
volume0
Intrest5
Strike
125
125
Last Price0.09Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price67.06Feb 19, 2025
Change
00%
Bid69.8
Ask72.5
volume0
Intrest5
Strike
130
130
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price62.02Feb 19, 2025
Change
00%
Bid66.5
Ask67.45
volume0
Intrest5
Strike
135
135
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid60.6
Ask62.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price52.13Feb 19, 2025
Change
00%
Bid55.6
Ask57.4
volume0
Intrest0
Strike
145
145
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest30
Last Price51.6Feb 20, 2025
Change
00%
Bid51.45
Ask52.4
volume0
Intrest7
Strike
150
150
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest52
Last Price-
Change
-
Bid46.55
Ask48.2
volume0
Intrest0
Strike
155
155
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest110
Last Price39.6Feb 19, 2025
Change
00%
Bid43.1
Ask45
volume0
Intrest0
Strike
157.5
157.5
Last Price0.35Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price20.45Feb 13, 2025
Change
00%
Bid41.5
Ask42.5
volume0
Intrest13
Strike
160
160
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest543
Last Price34.62Feb 19, 2025
Change
00%
Bid39
Ask39.9
volume0
Intrest0
Strike
162.5
162.5
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price16.45Feb 04, 2025
Change
00%
Bid36.35
Ask37.7
volume0
Intrest10
Strike
165
165
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.5
volume8
Intrest1474
Last Price14.4Feb 05, 2025
Change
00%
Bid34.05
Ask35.1
volume0
Intrest1
Strike
167.5
167.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.6
volume1
Intrest599
Last Price31.43Feb 21, 2025
Change
3.914.17%
Bid31.55
Ask32.45
volume4
Intrest39
Strike
170
170
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask2.1
volume7
Intrest4647
Last Price24.33Feb 19, 2025
Change
00%
Bid29.05
Ask29.95
volume0
Intrest22
Strike
172.5
172.5
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest936
Last Price27.07Feb 21, 2025
Change
7.8740.99%
Bid26.6
Ask27.45
volume1
Intrest94
Strike
175
175
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest4540
Last Price24.64Feb 21, 2025
Change
0.51.99%
Bid22.4
Ask25
volume11
Intrest760
Strike
177.5
177.5
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask2.07
volume3
Intrest541
Last Price22Feb 21, 2025
Change
0.83.77%
Bid21.7
Ask22.35
volume14
Intrest175
Strike
180
180
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1407
Last Price19.84Feb 21, 2025
Change
1.175.57%
Bid19.25
Ask19.8
volume13
Intrest317
Strike
182.5
182.5
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest491
Last Price17.5Feb 21, 2025
Change
1.6210.2%
Bid16.65
Ask17.3
volume27
Intrest1798
Strike
185
185
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest4100
Last Price14.74Feb 21, 2025
Change
0.392.58%
Bid13.65
Ask14.8
volume47
Intrest1003
Strike
187.5
187.5
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.65
volume3
Intrest397
Last Price12.15Feb 21, 2025
Change
1.229.12%
Bid11.5
Ask12.35
volume413
Intrest2034
Strike
190
190
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume95
Intrest925
Last Price9.75Feb 21, 2025
Change
111.43%
Bid8.5
Ask9.75
volume395
Intrest964
Strike
192.5
192.5
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume9
Intrest566
Last Price7.1Feb 21, 2025
Change
221.98%
Bid5.95
Ask7.3
volume393
Intrest2726
Strike
195
195
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.01
volume31
Intrest413
Last Price5.45Feb 21, 2025
Change
0.8313.22%
Bid3.5
Ask4.75
volume678
Intrest1175
Strike
197.5
197.5
Last Price0.02Feb 21, 2025
Change
0.1285.71%
Bid-
Ask0.01
volume61
Intrest268
Last Price3.05Feb 21, 2025
Change
1.3330.37%
Bid1.31
Ask2.63
volume1652
Intrest2023
Strike
200
200
Last Price0.01Feb 21, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume206
Intrest339
Last Price0.26Feb 21, 2025
Change
2.0588.74%
Bid-
Ask0.1
volume135
Intrest278
Strike
202.5
202.5
Last Price0.55Feb 21, 2025
Change
0.2934.52%
Bid0.21
Ask0.9
volume368
Intrest137
Last Price0.02Feb 21, 2025
Change
1.0498.11%
Bid-
Ask0.01
volume1611
Intrest3300
Strike
205
205
Last Price0.93Feb 21, 2025
Change
1.0753.5%
Bid0.99
Ask4.9
volume174
Intrest60
Last Price0.01Feb 21, 2025
Change
0.4197.62%
Bid-
Ask0.01
volume266
Intrest607
Strike
207.5
207.5
Last Price8.6Feb 20, 2025
Change
00%
Bid3.55
Ask7.1
volume0
Intrest6
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume24
Intrest1506
Strike
210
210
Last Price29.08Feb 13, 2025
Change
00%
Bid6.1
Ask9.4
volume0
Intrest0
Last Price0.12Feb 21, 2025
Change
0.09300%
Bid-
Ask1.46
volume1
Intrest61
Strike
212.5
212.5
Last Price14.94Feb 19, 2025
Change
00%
Bid9.1
Ask12
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest675
Strike
215
215
Last Price14.05Feb 20, 2025
Change
00%
Bid11
Ask14.55
volume0
Intrest3
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest659
Strike
220
220
Last Price19.54Feb 20, 2025
Change
00%
Bid15.95
Ask19.6
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
225
225
Last Price28.04Feb 19, 2025
Change
00%
Bid20.9
Ask24.65
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1074
Strike
230
230
Last Price33.02Feb 19, 2025
Change
00%
Bid26.6
Ask29.15
volume0
Intrest0
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Strike
235
235
Last Price-
Change
-
Bid30.95
Ask34.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest119
Strike
240
240
Last Price-
Change
-
Bid35.95
Ask39.6
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
250
250
Last Price-
Change
-
Bid45.9
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
260
260
Last Price62.79Feb 19, 2025
Change
00%
Bid55.9
Ask59.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
270
270
Last Price72.77Feb 19, 2025
Change
00%
Bid65.9
Ask69.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid75.95
Ask79.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved