Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00100000 | 2024-08-30 3:50PM EDT | 100.00 | 113.85 | 107.95 | 110.65 | 0.00 | - | 1 | 1 | 452.64% |
| TXN241018C00110000 | 2024-02-20 4:20PM EDT | 110.00 | 55.10 | 62.25 | 65.95 | 0.00 | - | 11 | 11 | 0.00% |
| TXN241018C00115000 | 2024-06-11 12:46PM EDT | 115.00 | 82.50 | 83.70 | 87.65 | 0.00 | - | 2 | 2 | 0.00% |
| TXN241018C00120000 | 2023-10-27 2:36PM EDT | 120.00 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 125.00 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 130.00 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN241018C00135000 | 2024-07-30 2:54PM EDT | 135.00 | 67.65 | 76.55 | 77.70 | 0.00 | - | 1 | 4 | 351.03% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 140.00 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241018C00145000 | 2024-08-22 2:15PM EDT | 145.00 | 61.55 | 56.90 | 60.60 | 0.00 | - | 2 | 75 | 151.27% |
| TXN241018C00150000 | 2024-08-22 2:15PM EDT | 150.00 | 56.65 | 53.15 | 55.45 | 0.00 | - | 1 | 93 | 129.88% |
| TXN241018C00155000 | 2024-08-06 12:21PM EDT | 155.00 | 36.50 | 46.95 | 48.90 | 0.00 | - | 2 | 277 | 0.00% |
| TXN241018C00160000 | 2024-09-10 12:28PM EDT | 160.00 | 39.30 | 41.95 | 43.80 | 0.00 | - | 1 | 240 | 0.00% |
| TXN241018C00165000 | 2024-10-01 10:47AM EDT | 165.00 | 37.34 | 38.80 | 42.15 | 0.00 | - | 2 | 338 | 96.78% |
| TXN241018C00170000 | 2024-10-03 9:47AM EDT | 170.00 | 33.13 | 34.65 | 36.75 | 0.00 | - | 10 | 320 | 94.43% |
| TXN241018C00175000 | 2024-10-08 12:28PM EDT | 175.00 | 28.65 | 29.75 | 31.70 | 0.00 | - | 7 | 379 | 83.40% |
| TXN241018C00180000 | 2024-10-10 2:55PM EDT | 180.00 | 22.95 | 24.75 | 26.10 | 0.00 | - | 75 | 478 | 61.77% |
| TXN241018C00182500 | 2024-10-08 10:27AM EDT | 182.50 | 18.40 | 22.15 | 23.75 | 0.00 | - | 1 | 2 | 57.32% |
| TXN241018C00185000 | 2024-10-11 10:54AM EDT | 185.00 | 20.69 | 19.10 | 20.95 | +2.89 | +16.24% | 4 | 355 | 64.99% |
| TXN241018C00190000 | 2024-10-11 3:49PM EDT | 190.00 | 15.58 | 15.05 | 15.70 | +2.87 | +22.58% | 33 | 638 | 47.27% |
| TXN241018C00195000 | 2024-10-11 3:50PM EDT | 195.00 | 10.89 | 10.50 | 11.85 | +2.59 | +31.20% | 24 | 1,322 | 52.20% |
| TXN241018C00197500 | 2024-10-11 10:18AM EDT | 197.50 | 8.68 | 7.50 | 9.60 | +0.43 | +5.21% | 1 | 38 | 47.41% |
| TXN241018C00200000 | 2024-10-11 2:42PM EDT | 200.00 | 6.52 | 5.30 | 6.60 | +1.42 | +27.84% | 288 | 2,854 | 33.41% |
| TXN241018C00202500 | 2024-10-11 2:03PM EDT | 202.50 | 4.70 | 4.35 | 4.65 | +1.10 | +30.56% | 153 | 397 | 30.47% |
| TXN241018C00205000 | 2024-10-11 3:59PM EDT | 205.00 | 3.05 | 2.84 | 3.15 | +0.64 | +26.56% | 382 | 1,329 | 29.51% |
| TXN241018C00207500 | 2024-10-11 3:59PM EDT | 207.50 | 1.83 | 1.63 | 1.90 | +0.34 | +22.82% | 643 | 1,946 | 27.88% |
| TXN241018C00210000 | 2024-10-11 3:59PM EDT | 210.00 | 1.03 | 0.90 | 1.08 | +0.07 | +7.29% | 184 | 4,757 | 27.22% |
| TXN241018C00212500 | 2024-10-11 3:05PM EDT | 212.50 | 0.58 | 0.53 | 0.66 | +0.10 | +20.83% | 120 | 245 | 28.27% |
| TXN241018C00215000 | 2024-10-11 3:40PM EDT | 215.00 | 0.33 | 0.25 | 0.42 | +0.06 | +22.22% | 32 | 633 | 29.79% |
| TXN241018C00217500 | 2024-10-11 10:38AM EDT | 217.50 | 0.20 | 0.09 | 0.27 | 0.00 | - | 101 | 128 | 31.25% |
| TXN241018C00220000 | 2024-10-11 2:48PM EDT | 220.00 | 0.09 | 0.07 | 0.21 | 0.00 | - | 262 | 4,782 | 33.99% |
| TXN241018C00222500 | 2024-10-11 11:15AM EDT | 222.50 | 0.09 | 0.01 | 0.16 | -0.01 | -10.00% | 1 | 27 | 36.23% |
| TXN241018C00225000 | 2024-10-11 2:54PM EDT | 225.00 | 0.05 | 0.00 | 0.11 | -0.15 | -75.00% | 1 | 2,593 | 37.70% |
| TXN241018C00227500 | 2024-10-04 12:39PM EDT | 227.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 296 | 43.56% |
| TXN241018C00230000 | 2024-10-11 10:34AM EDT | 230.00 | 0.01 | 0.00 | 0.26 | -0.08 | -88.89% | 1 | 1,847 | 52.25% |
| TXN241018C00235000 | 2024-10-04 1:25PM EDT | 235.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | 20 | 5 | 71.88% |
| TXN241018C00240000 | 2024-10-11 9:47AM EDT | 240.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 2 | 350 | 50.39% |
| TXN241018C00245000 | 2024-10-01 10:29AM EDT | 245.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 12 | 79.49% |
| TXN241018C00250000 | 2024-10-01 1:25PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 555 | 86.62% |
| TXN241018C00260000 | 2024-09-30 10:04AM EDT | 260.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 98 | 64.06% |
| TXN241018C00270000 | 2024-09-18 9:56AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 72.66% |
| TXN241018C00280000 | 2024-09-16 12:35PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 76.56% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| TXN241018P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 0.54 | 0.01 | 2.25 | 0.00 | - | 1 | 16 | 422.85% |
| TXN241018P00085000 | 2024-04-22 12:35PM EDT | 85.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 2 | 10 | 394.73% |
| TXN241018P00090000 | 2024-03-25 3:26PM EDT | 90.00 | 0.20 | 0.02 | 1.35 | 0.00 | - | 1 | 4 | 342.19% |
| TXN241018P00095000 | 2024-08-05 9:30AM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TXN241018P00100000 | 2024-07-01 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| TXN241018P00105000 | 2024-02-29 1:08PM EDT | 105.00 | 0.60 | 0.24 | 0.35 | 0.00 | - | 2 | 5 | 248.05% |
| TXN241018P00110000 | 2024-08-07 3:12PM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 9 | 151 | 201.17% |
| TXN241018P00115000 | 2024-08-29 3:06PM EDT | 115.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 179 | 246.48% |
| TXN241018P00120000 | 2024-08-05 3:25PM EDT | 120.00 | 0.46 | 0.00 | 1.37 | 0.00 | - | 2 | 201 | 233.79% |
| TXN241018P00125000 | 2024-09-20 10:15AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 213 | 196.68% |
| TXN241018P00130000 | 2024-09-03 3:03PM EDT | 130.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 8 | 372 | 191.99% |
| TXN241018P00135000 | 2024-09-20 3:59PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 78 | 169.63% |
| TXN241018P00140000 | 2024-09-03 3:03PM EDT | 140.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 1 | 161 | 140.43% |
| TXN241018P00145000 | 2024-09-17 10:37AM EDT | 145.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 3 | 489 | 117.58% |
| TXN241018P00150000 | 2024-10-07 10:37AM EDT | 150.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 576 | 102.34% |
| TXN241018P00155000 | 2024-10-08 11:10AM EDT | 155.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 546 | 100.98% |
| TXN241018P00160000 | 2024-10-11 12:52PM EDT | 160.00 | 0.03 | 0.00 | 0.15 | -0.30 | -90.91% | 3 | 790 | 84.77% |
| TXN241018P00165000 | 2024-10-11 12:52PM EDT | 165.00 | 0.04 | 0.01 | 0.28 | +0.02 | +100.00% | 9 | 350 | 82.81% |
| TXN241018P00170000 | 2024-10-11 2:54PM EDT | 170.00 | 0.05 | 0.01 | 0.69 | 0.00 | - | 6 | 937 | 84.96% |
| TXN241018P00175000 | 2024-10-11 3:27PM EDT | 175.00 | 0.06 | 0.05 | 0.17 | -0.04 | -40.00% | 71 | 642 | 60.55% |
| TXN241018P00180000 | 2024-10-11 12:55PM EDT | 180.00 | 0.11 | 0.05 | 0.18 | -0.06 | -35.29% | 7 | 1,285 | 51.56% |
| TXN241018P00182500 | 2024-10-10 10:00AM EDT | 182.50 | 0.15 | 0.04 | 0.21 | 0.00 | - | 1 | 95 | 52.15% |
| TXN241018P00185000 | 2024-10-11 2:45PM EDT | 185.00 | 0.14 | 0.11 | 0.13 | -0.14 | -50.00% | 81 | 2,981 | 43.16% |
| TXN241018P00187500 | 2024-10-11 12:52PM EDT | 187.50 | 0.19 | 0.07 | 0.23 | -0.18 | -48.65% | 26 | 96 | 42.82% |
| TXN241018P00190000 | 2024-10-11 3:59PM EDT | 190.00 | 0.20 | 0.17 | 0.25 | -0.32 | -61.54% | 17 | 3,487 | 38.38% |
| TXN241018P00192500 | 2024-10-11 3:07PM EDT | 192.50 | 0.30 | 0.27 | 0.36 | -0.47 | -61.04% | 10 | 83 | 36.13% |
| TXN241018P00195000 | 2024-10-11 3:58PM EDT | 195.00 | 0.45 | 0.42 | 0.47 | -0.65 | -59.09% | 2,995 | 1,692 | 32.81% |
| TXN241018P00197500 | 2024-10-11 3:42PM EDT | 197.50 | 0.75 | 0.59 | 0.83 | -0.90 | -54.55% | 34 | 262 | 32.50% |
| TXN241018P00200000 | 2024-10-11 3:59PM EDT | 200.00 | 1.13 | 1.08 | 1.21 | -1.42 | -55.69% | 62 | 2,346 | 30.13% |
| TXN241018P00202500 | 2024-10-11 3:59PM EDT | 202.50 | 1.73 | 1.70 | 1.86 | -1.67 | -49.12% | 507 | 204 | 28.64% |
| TXN241018P00205000 | 2024-10-11 3:55PM EDT | 205.00 | 2.69 | 2.65 | 2.83 | -1.95 | -42.03% | 170 | 678 | 27.52% |
| TXN241018P00207500 | 2024-10-11 2:51PM EDT | 207.50 | 4.10 | 3.95 | 4.25 | -2.15 | -34.40% | 89 | 262 | 27.49% |
| TXN241018P00210000 | 2024-10-11 3:54PM EDT | 210.00 | 5.70 | 5.60 | 6.30 | -2.22 | -28.03% | 4 | 1,015 | 31.03% |
| TXN241018P00212500 | 2024-09-30 9:48AM EDT | 212.50 | 7.36 | 7.55 | 8.15 | 0.00 | - | 4 | 18 | 29.76% |
| TXN241018P00215000 | 2024-10-11 3:10PM EDT | 215.00 | 10.27 | 9.55 | 10.40 | -2.24 | -17.91% | 11 | 15 | 31.49% |
| TXN241018P00217500 | 2024-09-26 10:24AM EDT | 217.50 | 11.50 | 11.75 | 13.70 | 0.00 | - | - | 0 | 49.83% |
| TXN241018P00220000 | 2024-10-04 1:37PM EDT | 220.00 | 17.37 | 14.35 | 15.65 | 0.00 | - | 2 | 35 | 46.75% |
| TXN241018P00230000 | 2024-09-30 1:28PM EDT | 230.00 | 24.23 | 24.10 | 25.45 | 0.00 | - | 1 | 0 | 61.52% |
| TXN241018P00240000 | 2024-07-17 10:38AM EDT | 240.00 | 31.80 | 37.50 | 41.35 | 0.00 | - | 80 | 0 | 144.63% |
| TXN241018P00250000 | 2024-07-18 10:41AM EDT | 250.00 | 46.25 | 47.60 | 51.40 | 0.00 | - | 2 | 0 | 166.60% |
| TXN241018P00260000 | 2024-08-21 10:52AM EDT | 260.00 | 51.00 | 55.00 | 58.75 | 0.00 | - | - | 0 | 143.70% |
