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2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251219C00080000 | 2023-11-10 4:09PM EDT | 80.00 | 69.57 | 76.25 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| TXN251219C00085000 | 2023-11-15 11:45AM EDT | 85.00 | 70.22 | 83.95 | 88.10 | 0.00 | - | 2 | 2 | 0.00% |
| TXN251219C00090000 | 2023-12-06 12:27PM EDT | 90.00 | 70.02 | 75.45 | 78.45 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251219C00095000 | 2023-12-21 12:21PM EDT | 95.00 | 73.21 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 14.84% |
| TXN251219C00100000 | 2023-12-26 2:53PM EDT | 100.00 | 72.75 | 65.20 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN251219C00105000 | 2024-01-19 11:43AM EDT | 105.00 | 71.11 | 58.10 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 130.00 | 48.25 | 39.70 | 42.45 | 0.00 | - | - | 1 | 0.00% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 135.00 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| TXN251219C00150000 | 2024-02-01 12:04PM EDT | 150.00 | 27.55 | 36.70 | 37.75 | 0.00 | - | 10 | 11 | 25.47% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 155.00 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 28.43% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 160.00 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 29.94% |
| TXN251219C00165000 | 2024-04-24 11:42AM EDT | 165.00 | 31.77 | 30.00 | 32.70 | 0.00 | - | 20 | 108 | 29.80% |
| TXN251219C00170000 | 2024-04-24 11:42AM EDT | 170.00 | 29.15 | 28.75 | 30.00 | 0.00 | - | 4 | 45 | 29.47% |
| TXN251219C00175000 | 2024-04-18 10:58AM EDT | 175.00 | 20.28 | 26.60 | 27.25 | 0.00 | - | 5 | 50 | 28.94% |
| TXN251219C00180000 | 2024-04-10 3:22PM EDT | 180.00 | 20.61 | 23.70 | 24.85 | 0.00 | - | 14 | 106 | 28.64% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 185.00 | 17.59 | 21.90 | 22.60 | 0.00 | - | 6 | 66 | 28.35% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 190.00 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 21.19% |
| TXN251219C00195000 | 2024-02-13 3:27PM EDT | 195.00 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 26.38% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 200.00 | 10.72 | 14.15 | 16.60 | 0.00 | - | 5 | 61 | 27.40% |
| TXN251219C00210000 | 2024-01-25 12:58PM EDT | 210.00 | 10.00 | 8.05 | 10.10 | 0.00 | - | 4 | 51 | 23.06% |
| TXN251219C00220000 | 2023-12-22 12:39PM EDT | 220.00 | 8.45 | 7.40 | 8.60 | 0.00 | - | 22 | 32 | 23.87% |
| TXN251219C00230000 | 2024-02-14 10:31AM EDT | 230.00 | 3.50 | 7.15 | 7.95 | 0.00 | - | 1 | 321 | 25.41% |
| TXN251219C00240000 | 2023-12-19 2:02PM EDT | 240.00 | 5.05 | 2.37 | 4.55 | 0.00 | - | 28 | 41 | 22.52% |
| TXN251219C00250000 | 2024-04-24 9:35AM EDT | 250.00 | 5.00 | 4.75 | 5.10 | 0.00 | - | 2 | 213 | 25.31% |
| TXN251219C00260000 | 2024-04-18 3:01PM EDT | 260.00 | 2.26 | 3.60 | 3.95 | 0.00 | - | - | 2 | 25.05% |
認沽盤範圍2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251219P00075000 | 2024-02-13 10:32AM EDT | 75.00 | 1.19 | 0.76 | 1.44 | 0.00 | - | 1 | 371 | 42.14% |
| TXN251219P00080000 | 2024-02-27 1:19PM EDT | 80.00 | 1.15 | 0.29 | 2.27 | 0.00 | - | 1 | 260 | 43.65% |
| TXN251219P00085000 | 2024-04-16 11:37AM EDT | 85.00 | 1.47 | 0.38 | 1.60 | 0.00 | - | 2 | 243 | 37.56% |
| TXN251219P00090000 | 2024-04-16 11:00AM EDT | 90.00 | 1.85 | 0.01 | 1.90 | 0.00 | - | 7 | 14 | 36.45% |
| TXN251219P00095000 | 2024-04-17 10:10AM EDT | 95.00 | 2.07 | 0.01 | 2.28 | 0.00 | - | 9 | 94 | 35.54% |
| TXN251219P00100000 | 2024-04-17 10:10AM EDT | 100.00 | 2.58 | 1.42 | 2.12 | 0.00 | - | 10 | 131 | 32.50% |
| TXN251219P00105000 | 2024-01-26 12:48PM EDT | 105.00 | 3.85 | 2.71 | 3.75 | 0.00 | - | 1 | 7 | 35.39% |
| TXN251219P00110000 | 2024-04-15 3:27PM EDT | 110.00 | 4.20 | 2.64 | 3.05 | 0.00 | - | 1 | 62 | 30.95% |
| TXN251219P00115000 | 2023-12-08 11:06AM EDT | 115.00 | 6.35 | 4.55 | 5.85 | 0.00 | - | 3 | 23 | 35.51% |
| TXN251219P00120000 | 2024-04-01 1:51PM EDT | 120.00 | 4.65 | 3.70 | 4.30 | 0.00 | - | 4 | 60 | 29.57% |
| TXN251219P00125000 | 2024-02-01 2:55PM EDT | 125.00 | 8.20 | 5.75 | 6.35 | 0.00 | - | 10 | 110 | 31.50% |
| TXN251219P00130000 | 2024-03-21 3:27PM EDT | 130.00 | 6.30 | 9.15 | 10.90 | 0.00 | - | - | 3 | 36.94% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 135.00 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 30.85% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 140.00 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 29.27% |
| TXN251219P00145000 | 2024-04-22 9:30AM EDT | 145.00 | 13.31 | 7.70 | 9.25 | 0.00 | - | 3 | 62 | 26.54% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 150.00 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 30.64% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 155.00 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 32.39% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 160.00 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 33.13% |
| TXN251219P00165000 | 2024-03-19 11:17AM EDT | 165.00 | 19.80 | 20.75 | 21.70 | 0.00 | - | 2 | 139 | 31.58% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 170.00 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 26.66% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 175.00 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 27.88% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 180.00 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 26.93% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 185.00 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 26.60% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 190.00 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 32.87% |
| TXN251219P00195000 | 2024-01-05 12:02PM EDT | 195.00 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 35.26% |
| TXN251219P00210000 | 2024-01-10 11:46AM EDT | 210.00 | 47.15 | 48.70 | 50.80 | 0.00 | - | - | 1 | 32.52% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 220.00 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 35.91% |
