$198.00
-0.2-0.10%
近くで: -
$198.00
00.00%
時間外: 4:48 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 Price-
Change
-
Bid86.5
Ask90.15
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid81.6
Ask84.95
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid76.5
Ask80.15
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid71.6
Ask75.15
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid66.55
Ask70.15
volume0
Intrest0
Strike
130
130
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest12
Last Price-
Change
-
Bid61.7
Ask65.15
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask60.15
volume0
Intrest0
Strike
140
140
Last Price0.37Oct 22, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest4
Last Price-
Change
-
Bid51.6
Ask55.05
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask50.15
volume0
Intrest0
Strike
150
150
Last Price0.01Nov 22, 2024
Change
0.2996.67%
Bid-
Ask0.49
volume10
Intrest15
Last Price-
Change
-
Bid41.85
Ask45.1
volume0
Intrest0
Strike
155
155
Last Price0.5Oct 09, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest3
Last Price-
Change
-
Bid36.55
Ask39.75
volume0
Intrest0
Strike
160
160
Last Price0.81Oct 07, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest2
Last Price-
Change
-
Bid31.55
Ask35.15
volume0
Intrest0
Strike
165
165
Last Price0.3Oct 23, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest13
Last Price-
Change
-
Bid26.75
Ask30.15
volume0
Intrest0
Strike
170
170
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest34
Last Price-
Change
-
Bid22.3
Ask24.15
volume0
Intrest0
Strike
175
175
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest318
Last Price-
Change
-
Bid19.85
Ask21.65
volume0
Intrest0
Strike
177.5
177.5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest49
Last Price24.33Oct 24, 2024
Change
00%
Bid17.35
Ask19.15
volume0
Intrest0
Strike
180
180
Last Price0.02Nov 22, 2024
Change
0.0250%
Bid-
Ask0.13
volume2
Intrest389
Last Price-
Change
-
Bid14.7
Ask16.5
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.18
volume21
Intrest98
Last Price17.65Oct 23, 2024
Change
00%
Bid12.4
Ask13.9
volume0
Intrest1
Strike
185
185
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.18
volume6
Intrest2433
Last Price-
Change
-
Bid9.8
Ask11.3
volume0
Intrest0
Strike
187.5
187.5
Last Price0.01Nov 22, 2024
Change
0.190.91%
Bid-
Ask0.18
volume15
Intrest891
Last Price7.8Nov 22, 2024
Change
0.617.25%
Bid7.65
Ask8.7
volume40
Intrest43
Strike
190
190
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.03
volume9
Intrest1429
Last Price-
Change
-
Bid4.85
Ask6.4
volume0
Intrest0
Strike
192.5
192.5
Last Price0.02Nov 22, 2024
Change
0.0981.82%
Bid-
Ask0.16
volume24
Intrest778
Last Price3Nov 22, 2024
Change
0.9624.24%
Bid2.76
Ask3.6
volume14
Intrest70
Strike
195
195
Last Price0.03Nov 22, 2024
Change
0.2689.66%
Bid-
Ask0.01
volume96
Intrest2408
Last Price0.34Nov 22, 2024
Change
1.3279.52%
Bid0.34
Ask1.12
volume609
Intrest936
Strike
197.5
197.5
Last Price0.04Nov 22, 2024
Change
0.9996.12%
Bid-
Ask0.15
volume78
Intrest1089
Last Price0.01Nov 22, 2024
Change
0.5398.15%
Bid-
Ask0.01
volume75
Intrest1456
Strike
200
200
Last Price1.82Nov 22, 2024
Change
0.2311.22%
Bid1.53
Ask2.19
volume468
Intrest2002
Last Price0.02Nov 22, 2024
Change
0.1285.71%
Bid-
Ask0.17
volume31
Intrest666
Strike
202.5
202.5
Last Price4.53Nov 22, 2024
Change
0.397.93%
Bid2.41
Ask5.2
volume79
Intrest152
Last Price0.08Nov 22, 2024
Change
0.0233.33%
Bid-
Ask0.01
volume43
Intrest366
Strike
205
205
Last Price7Nov 22, 2024
Change
0.375.02%
Bid5.75
Ask7.6
volume8
Intrest84
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.01
volume25
Intrest132
Strike
207.5
207.5
Last Price9.82Nov 22, 2024
Change
0.958.82%
Bid7.4
Ask10.3
volume3
Intrest8
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume20
Intrest351
Strike
210
210
Last Price11.95Nov 22, 2024
Change
0.745.83%
Bid9.85
Ask13.5
volume4
Intrest76
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume7
Intrest139
Strike
212.5
212.5
Last Price14.65Nov 22, 2024
Change
0.322.23%
Bid12.35
Ask15.25
volume24
Intrest58
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest716
Strike
215
215
Last Price17.06Nov 22, 2024
Change
0.251.49%
Bid14.85
Ask18.5
volume42
Intrest149
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest45
Strike
217.5
217.5
Last Price16.43Nov 15, 2024
Change
00%
Bid17.35
Ask21
volume0
Intrest40
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest203
Strike
220
220
Last Price18.9Nov 15, 2024
Change
00%
Bid19.9
Ask23.5
volume0
Intrest0
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest96
Strike
222.5
222.5
Last Price10.77Nov 12, 2024
Change
00%
Bid22.35
Ask26
volume0
Intrest1
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest71
Strike
225
225
Last Price13.13Nov 12, 2024
Change
00%
Bid24.85
Ask28.5
volume0
Intrest3
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest193
Strike
227.5
227.5
Last Price-
Change
-
Bid27.35
Ask31
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.06
volume4
Intrest41
Strike
230
230
Last Price18.88Nov 12, 2024
Change
00%
Bid29.85
Ask33.5
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest166
Strike
232.5
232.5
Last Price-
Change
-
Bid32.35
Ask36
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest14
Strike
235
235
Last Price-
Change
-
Bid34.95
Ask38.45
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest10
Strike
237.5
237.5
Last Price-
Change
-
Bid37.35
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid39.85
Ask43.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid42.35
Ask46
volume0
Intrest0
Last Price0.3Oct 15, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest7
Strike
245
245
Last Price-
Change
-
Bid44.85
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid47.35
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid49.85
Ask53.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid54.85
Ask58.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid59.85
Ask63.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid64.85
Ask68.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid69.85
Ask73.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid74.85
Ask78.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid79.85
Ask83.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid84.95
Ask87.95
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved