香港股市 將在 3 小時 9 分鐘 開市

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
165.43+1.35 (+0.82%)
收市:04:00PM EST
165.15 -0.28 (-0.17%)
收市後: 05:18PM EST
價內期權
認購期權範圍2024年2月23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
TXN240223C001100002024-02-09 3:58PM EST110.0052.6054.3556.950.00--10273.05%
TXN240223C001350002024-02-16 12:26PM EST135.0026.5328.9532.500.00-33158.40%
TXN240223C001450002024-02-20 3:32PM EST145.0017.5519.5520.75+17.55--3113.09%
TXN240223C001500002024-02-22 9:44AM EST150.0014.3015.3515.80+1.90+15.32%115375.78%
TXN240223C001525002024-02-08 9:47AM EST152.507.1512.6013.350.00--153.13%
TXN240223C001550002024-02-20 11:30AM EST155.006.909.6510.800.00-35967.87%
TXN240223C001575002024-02-22 3:00PM EST157.507.717.058.30+2.81+57.35%2021555.27%
TXN240223C001600002024-02-22 3:00PM EST160.005.295.107.20+0.84+18.88%5025153.56%
TXN240223C001625002024-02-22 3:42PM EST162.503.302.883.70+0.70+26.92%2201,41038.92%
TXN240223C001650002024-02-22 3:54PM EST165.001.231.181.30+0.06+5.13%9671,42521.97%
TXN240223C001675002024-02-22 3:57PM EST167.500.260.240.32-0.19-42.22%66645921.24%
TXN240223C001700002024-02-22 3:58PM EST170.000.050.030.08-0.10-66.67%13549223.93%
TXN240223C001725002024-02-22 1:04PM EST172.500.010.000.04-0.05-83.33%1629329.69%
TXN240223C001750002024-02-22 11:04AM EST175.000.020.000.01-0.02-50.00%318331.25%
TXN240223C001775002024-02-20 2:54PM EST177.500.030.001.260.00-112281.93%
TXN240223C001800002024-02-22 11:04AM EST180.000.030.000.010.00-314444.53%
TXN240223C001825002024-02-09 3:47PM EST182.500.050.001.260.00--1103.52%
TXN240223C001850002024-02-22 12:24PM EST185.000.100.000.42-0.25-71.43%14488.87%
TXN240223C001875002024-02-22 12:00PM EST187.500.010.001.26-0.17-94.44%1013123.54%
TXN240223C001900002024-02-08 11:40AM EST190.000.380.000.050.00-171876.95%
TXN240223C001950002024-02-08 11:40AM EST195.000.370.000.750.00-17135.06%
TXN240223C002000002024-01-30 2:10PM EST200.000.040.001.270.00-10122168.65%
TXN240223C002050002024-01-26 9:36AM EST205.000.140.002.130.00-13208.50%
TXN240223C002100002024-02-08 10:03AM EST210.000.020.002.130.00-8080225.39%
TXN240223C002200002024-01-23 12:05PM EST220.000.080.000.750.00-22208.79%
認沽盤範圍2024年2月23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
TXN240223P000900002024-01-18 9:30AM EST90.000.500.000.150.00-11338.28%
TXN240223P001150002024-01-26 10:07AM EST115.000.020.000.150.00-44211.72%
TXN240223P001350002024-02-06 10:02AM EST135.000.050.001.260.00-56185.64%
TXN240223P001400002024-02-22 9:47AM EST140.000.020.000.01-0.05-71.43%502678.13%
TXN240223P001430002024-02-20 1:30PM EST143.000.010.001.260.00-520143.16%
TXN240223P001440002024-02-22 12:38PM EST144.000.010.000.420.00-1515108.40%
TXN240223P001450002024-02-22 3:28PM EST145.000.010.010.42-0.01-50.00%16146104.30%
TXN240223P001460002024-02-14 11:45AM EST146.000.130.011.260.00-1416127.54%
TXN240223P001470002024-02-20 9:45AM EST147.000.020.010.650.00-126104.30%
TXN240223P001480002024-02-22 2:46PM EST148.000.010.011.27-0.02-66.67%528117.19%
TXN240223P001490002024-02-20 1:33PM EST149.000.030.001.270.00-1815111.62%
TXN240223P001500002024-02-22 11:07AM EST150.000.020.000.080.00-117261.33%
TXN240223P001525002024-02-22 2:31PM EST152.500.020.000.06-0.02-50.00%118950.39%
TXN240223P001550002024-02-22 3:25PM EST155.000.030.010.04-0.06-66.67%1052,11543.36%
TXN240223P001575002024-02-22 3:47PM EST157.500.020.020.04-0.27-93.10%4424933.99%
TXN240223P001600002024-02-22 3:45PM EST160.000.040.020.07-0.31-88.57%7439527.54%
TXN240223P001625002024-02-22 3:32PM EST162.500.180.130.20-0.82-82.00%13644222.56%
TXN240223P001650002024-02-22 3:46PM EST165.000.790.750.83-1.40-63.93%49919921.14%
TXN240223P001675002024-02-22 3:44PM EST167.502.052.262.41-3.42-62.52%14721.78%
TXN240223P001700002024-02-12 9:51AM EST170.007.853.854.950.00-91136.82%
TXN240223P001750002024-02-07 2:43PM EST175.0016.409.2011.750.00-34979.44%
TXN240223P001800002024-01-25 3:59PM EST180.0013.8514.3016.800.00-50106.20%
TXN240223P001825002024-02-22 2:33PM EST182.5017.1516.1019.45+17.15-40106.74%