香港股市 將在 8 小時 2 分鐘 開市

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
206.40+2.15 (+1.05%)
市場開市。 截至 01:28PM EDT。
價內期權
認購期權範圍2024年7月19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
TXN240719C001000002024-04-01 12:17PM EDT100.0074.2075.9578.400.00-110.00%
TXN240719C001100002024-07-12 1:54PM EDT110.0094.9894.4598.050.00--4553.91%
TXN240719C001150002024-02-28 3:40PM EDT115.0049.2258.8561.250.00-220.00%
TXN240719C001250002024-01-29 1:11PM EDT125.0041.6539.8542.350.00--10.00%
TXN240719C001350002024-05-03 2:51PM EDT135.0043.8258.7063.350.00-3220.00%
TXN240719C001400002024-02-21 4:22PM EDT140.0026.8533.6536.200.00-27430.00%
TXN240719C001450002024-04-24 2:37PM EDT145.0030.9853.3556.950.00-3250.00%
TXN240719C001500002024-07-17 12:38PM EDT150.0057.7554.5058.100.00-125319.53%
TXN240719C001550002024-07-11 12:13PM EDT155.0046.5749.4053.050.00-253291.21%
TXN240719C001600002024-07-17 1:10PM EDT160.0047.5345.4548.100.00-1278191.41%
TXN240719C001650002024-07-12 10:50AM EDT165.0039.0940.7543.100.00-1519183.59%
TXN240719C001700002024-07-17 12:03PM EDT170.0039.0634.6537.850.00-1674208.79%
TXN240719C001725002024-07-09 9:39AM EDT172.5029.5932.0535.400.00--1198.83%
TXN240719C001750002024-07-18 11:23AM EDT175.0029.7231.1532.80+0.09+0.30%21,206146.29%
TXN240719C001775002024-06-27 12:36PM EDT177.5016.7527.4030.050.00--6162.21%
TXN240719C001800002024-07-18 9:48AM EDT180.0024.0025.9027.50-2.47-9.33%22811109.57%
TXN240719C001825002024-07-16 11:35AM EDT182.5023.1823.3524.100.00-1192.87%
TXN240719C001850002024-07-18 10:27AM EDT185.0021.8021.0522.30+1.30+6.34%689889.84%
TXN240719C001875002024-07-08 10:57AM EDT187.5013.3018.5519.500.00-1369.34%
TXN240719C001900002024-07-18 1:10PM EDT190.0016.3216.1517.20+0.54+3.42%1410,64571.78%
TXN240719C001925002024-07-18 10:34AM EDT192.5013.2013.5014.35-0.40-2.94%115570.80%
TXN240719C001950002024-07-18 11:59AM EDT195.009.6511.1511.90-1.74-15.28%71,36262.65%
TXN240719C001975002024-07-17 3:57PM EDT197.507.408.609.15-0.07-0.94%775443.07%
TXN240719C002000002024-07-18 12:56PM EDT200.005.956.357.80+0.17+2.94%873,53262.70%
TXN240719C002025002024-07-18 11:50AM EDT202.502.694.004.85-1.95-42.03%793739.94%
TXN240719C002050002024-07-18 12:50PM EDT205.002.162.362.42+0.50+30.12%4431,24926.71%
TXN240719C002075002024-07-18 1:10PM EDT207.500.860.870.94-0.37-30.08%18162023.24%
TXN240719C002100002024-07-18 1:10PM EDT210.000.330.280.36-0.01-2.94%665,59724.90%
TXN240719C002125002024-07-18 1:08PM EDT212.500.090.070.13-0.14-60.87%2897226.76%
TXN240719C002150002024-07-18 12:10PM EDT215.000.050.030.07-0.06-54.55%1158830.76%
TXN240719C002175002024-07-18 12:09PM EDT217.500.020.010.05-0.23-92.00%23435.74%
TXN240719C002200002024-07-18 12:53PM EDT220.000.010.010.04-0.04-80.00%580440.63%
TXN240719C002225002024-07-12 2:29PM EDT222.500.030.000.05-0.03-50.00%4248.44%
TXN240719C002250002024-07-17 11:20AM EDT225.000.060.000.710.00-1477.25%
TXN240719C002300002024-07-16 1:50PM EDT230.000.010.000.710.00-122492.09%
TXN240719C002350002024-07-01 12:23PM EDT235.000.070.000.710.00--1106.06%
TXN240719C002400002024-07-17 9:30AM EDT240.000.010.000.750.00-60688120.70%
TXN240719C002450002024-07-09 12:15PM EDT245.000.010.000.750.00-66133.59%
TXN240719C002500002024-07-01 12:22PM EDT250.000.070.000.750.00-15146.09%
TXN240719C002600002024-06-10 10:56AM EDT260.000.240.000.340.00-45149.22%
認沽盤範圍2024年7月19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
TXN240719P000800002023-12-20 3:14PM EDT80.000.150.002.220.00--0733.59%
TXN240719P000850002024-02-07 11:12AM EDT85.000.150.011.340.00-21631.64%
TXN240719P000900002024-06-14 3:53PM EDT90.000.040.001.270.00-46588.28%
TXN240719P001000002024-02-01 11:13AM EDT100.000.280.042.220.00-118578.71%
TXN240719P001050002024-03-06 10:30AM EDT105.000.150.010.490.00-1033422.66%
TXN240719P001100002024-04-11 3:56PM EDT110.000.150.000.260.00-119363.28%
TXN240719P001150002024-05-29 2:42PM EDT115.000.050.001.260.00-635430.08%
TXN240719P001200002024-06-24 3:52PM EDT120.000.020.000.750.00-229368.75%
TXN240719P001250002024-05-14 9:41AM EDT125.000.130.000.000.00-312350.00%
TXN240719P001300002024-05-29 10:18AM EDT130.000.050.012.140.00-20216389.06%
TXN240719P001350002024-05-29 10:18AM EDT135.000.060.002.140.00-64110361.91%
TXN240719P001400002024-07-08 10:00AM EDT140.000.020.000.930.00-1451285.55%
TXN240719P001450002024-07-09 12:14PM EDT145.000.010.000.730.00-1305252.34%
TXN240719P001500002024-07-17 10:02AM EDT150.000.010.000.750.00-2312232.42%
TXN240719P001550002024-07-05 3:39PM EDT155.000.030.000.110.00-82,492160.16%
TXN240719P001600002024-07-10 12:39PM EDT160.000.120.000.710.00-21,261190.04%
TXN240719P001650002024-07-12 11:20AM EDT165.000.010.000.750.00-152,340172.27%
TXN240719P001700002024-07-17 11:47AM EDT170.000.010.000.750.00-101,433152.93%
TXN240719P001725002024-07-05 2:29PM EDT172.500.040.000.750.00-38143.46%
TXN240719P001750002024-07-17 12:21PM EDT175.000.010.000.010.00-71,53975.00%
TXN240719P001775002024-07-15 3:18PM EDT177.500.040.000.750.00-18184124.51%
TXN240719P001800002024-07-18 10:20AM EDT180.000.050.000.38+0.02+66.67%21,365100.98%
TXN240719P001825002024-07-16 3:29PM EDT182.500.100.000.230.00-616984.77%
TXN240719P001850002024-07-17 3:31PM EDT185.000.050.000.060.00-251,54763.28%
TXN240719P001875002024-07-16 3:32PM EDT187.500.050.000.250.00-4625169.73%
TXN240719P001900002024-07-18 10:55AM EDT190.000.030.010.040.00-178,36851.56%
TXN240719P001925002024-07-18 9:45AM EDT192.500.070.010.05+0.02+40.00%170545.90%
TXN240719P001950002024-07-18 1:07PM EDT195.000.030.010.05-0.09-75.00%126,87238.67%
TXN240719P001975002024-07-18 1:02PM EDT197.500.050.020.08-0.15-75.00%750433.79%
TXN240719P002000002024-07-18 1:03PM EDT200.000.090.060.11-0.49-84.48%1,1232,40527.54%
TXN240719P002025002024-07-18 12:36PM EDT202.500.330.210.27-0.89-72.95%31161324.22%
TXN240719P002050002024-07-18 12:50PM EDT205.001.030.790.88-1.33-56.36%17840224.32%
TXN240719P002075002024-07-18 12:55PM EDT207.502.301.811.94-0.30-11.54%2813321.63%
TXN240719P002100002024-07-18 10:55AM EDT210.004.113.204.70-0.54-11.61%57440.70%
TXN240719P002125002024-07-17 12:37PM EDT212.505.585.606.350.00-2131.74%
TXN240719P002200002024-07-11 3:51PM EDT220.0020.6512.9013.900.00-1159.28%
TXN240719P002250002024-07-11 9:30AM EDT225.0021.4318.5519.100.00--070.51%