Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230324C00110000 | 2023-03-21 2:09PM EDT | 110.00 | 67.28 | 68.05 | 68.90 | +2.38 | +3.67% | 13 | 13 | 217.97% |
| TXN230324C00115000 | 2023-03-21 1:59PM EDT | 115.00 | 62.05 | 63.05 | 63.90 | +1.22 | +2.01% | 7 | 7 | 199.61% |
| TXN230324C00150000 | 2023-03-16 11:52AM EDT | 150.00 | 25.70 | 28.05 | 28.95 | 0.00 | - | - | 10 | 91.41% |
| TXN230324C00160000 | 2023-03-17 2:51PM EDT | 160.00 | 15.30 | 18.20 | 18.85 | 0.00 | - | 2 | 6 | 64.06% |
| TXN230324C00162500 | 2023-03-17 3:38PM EDT | 162.50 | 13.91 | 15.70 | 16.70 | 0.00 | - | 2 | 1 | 67.58% |
| TXN230324C00165000 | 2023-03-20 9:49AM EDT | 165.00 | 12.10 | 13.25 | 14.20 | 0.00 | - | 4 | 32 | 59.96% |
| TXN230324C00167500 | 2023-03-20 2:50PM EDT | 167.50 | 12.10 | 10.90 | 11.55 | 0.00 | - | 6 | 38 | 50.93% |
| TXN230324C00170000 | 2023-03-21 9:44AM EDT | 170.00 | 10.17 | 8.50 | 9.10 | +0.61 | +6.38% | 5 | 49 | 52.98% |
| TXN230324C00172500 | 2023-03-21 11:39AM EDT | 172.50 | 5.87 | 6.30 | 6.75 | -1.37 | -18.92% | 5 | 226 | 45.41% |
| TXN230324C00175000 | 2023-03-21 2:32PM EDT | 175.00 | 4.00 | 4.45 | 4.75 | -1.71 | -29.95% | 52 | 443 | 42.43% |
| TXN230324C00177500 | 2023-03-21 3:50PM EDT | 177.50 | 3.05 | 2.80 | 2.97 | -0.77 | -20.16% | 220 | 482 | 38.67% |
| TXN230324C00180000 | 2023-03-21 3:47PM EDT | 180.00 | 1.76 | 1.52 | 1.66 | -0.87 | -33.08% | 296 | 897 | 36.57% |
| TXN230324C00182500 | 2023-03-21 3:31PM EDT | 182.50 | 0.78 | 0.68 | 0.79 | -0.69 | -46.94% | 105 | 195 | 34.82% |
| TXN230324C00185000 | 2023-03-21 3:51PM EDT | 185.00 | 0.30 | 0.25 | 0.32 | -0.39 | -56.52% | 50 | 1,199 | 33.69% |
| TXN230324C00187500 | 2023-03-21 3:51PM EDT | 187.50 | 0.11 | 0.07 | 0.12 | -0.16 | -59.26% | 1 | 205 | 33.59% |
| TXN230324C00190000 | 2023-03-21 9:35AM EDT | 190.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 267 | 37.70% |
| TXN230324C00195000 | 2023-03-20 2:55PM EDT | 195.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 13 | 269 | 50.98% |
| TXN230324C00197500 | 2023-03-08 2:01PM EDT | 197.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 2 | 58.98% |
| TXN230324C00200000 | 2023-03-17 11:23AM EDT | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 61 | 51.17% |
| TXN230324C00202500 | 2023-03-17 1:52PM EDT | 202.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 60.16% |
| TXN230324C00205000 | 2023-03-20 9:48AM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 58.59% |
| TXN230324C00210000 | 2023-03-01 3:13PM EDT | 210.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 65.63% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230324P00135000 | 2023-03-16 11:26AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 107.81% |
| TXN230324P00140000 | 2023-03-17 2:55PM EDT | 140.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 24 | 34 | 98.44% |
| TXN230324P00145000 | 2023-03-20 9:30AM EDT | 145.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 61 | 92.97% |
| TXN230324P00150000 | 2023-03-21 12:35PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 67 | 65.63% |
| TXN230324P00152500 | 2023-03-20 2:28PM EDT | 152.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 21 | 70.70% |
| TXN230324P00155000 | 2023-03-21 2:59PM EDT | 155.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 10 | 90 | 66.80% |
| TXN230324P00157500 | 2023-03-21 12:35PM EDT | 157.50 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 17 | 54 | 62.11% |
| TXN230324P00160000 | 2023-03-21 11:29AM EDT | 160.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 12 | 211 | 53.52% |
| TXN230324P00162500 | 2023-03-21 1:28PM EDT | 162.50 | 0.07 | 0.02 | 0.06 | -0.03 | -30.00% | 23 | 135 | 50.59% |
| TXN230324P00165000 | 2023-03-21 2:32PM EDT | 165.00 | 0.13 | 0.07 | 0.14 | 0.00 | - | 30 | 483 | 50.39% |
| TXN230324P00167500 | 2023-03-21 2:28PM EDT | 167.50 | 0.23 | 0.14 | 0.19 | +0.01 | +4.55% | 30 | 614 | 45.22% |
| TXN230324P00170000 | 2023-03-21 1:33PM EDT | 170.00 | 0.42 | 0.27 | 0.36 | -0.03 | -6.67% | 26 | 249 | 43.26% |
| TXN230324P00172500 | 2023-03-21 2:59PM EDT | 172.50 | 0.66 | 0.56 | 0.65 | -0.05 | -7.04% | 719 | 1,678 | 41.07% |
| TXN230324P00175000 | 2023-03-21 3:56PM EDT | 175.00 | 1.11 | 1.03 | 1.13 | -0.04 | -3.48% | 165 | 271 | 38.65% |
| TXN230324P00177500 | 2023-03-21 3:56PM EDT | 177.50 | 1.93 | 1.85 | 1.96 | +0.07 | +3.76% | 283 | 262 | 37.11% |
| TXN230324P00180000 | 2023-03-21 3:56PM EDT | 180.00 | 3.15 | 3.00 | 3.20 | +0.35 | +12.50% | 245 | 113 | 35.79% |
| TXN230324P00182500 | 2023-03-21 12:30PM EDT | 182.50 | 5.83 | 4.60 | 4.90 | +1.63 | +38.81% | 27 | 50 | 35.23% |
| TXN230324P00185000 | 2023-03-21 12:35PM EDT | 185.00 | 8.03 | 6.60 | 7.10 | -0.47 | -5.53% | 1 | 31 | 39.01% |
| TXN230324P00187500 | 2023-03-17 3:10PM EDT | 187.50 | 12.25 | 8.85 | 9.70 | 0.00 | - | 3 | 3 | 51.03% |
| TXN230324P00190000 | 2023-03-14 12:25PM EDT | 190.00 | 14.75 | 11.35 | 12.05 | 0.00 | - | 2 | 3 | 55.27% |
| TXN230324P00197500 | 2023-03-13 11:02AM EDT | 197.50 | 23.50 | 18.35 | 19.50 | 0.00 | - | - | 2 | 76.42% |
| TXN230324P00200000 | 2023-03-13 1:52PM EDT | 200.00 | 25.89 | 21.40 | 22.00 | 0.00 | - | 1 | 1 | 64.84% |
