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：
拍板:180.00
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00180000 | 2024-05-21 10:13AM EDT | 2024-05-24 | 17.74 | 18.85 | 20.40 | -1.06 | -5.64% | 1 | 231 | 72.27% |
| TXN240531C00180000 | 2024-05-21 1:03PM EDT | 2024-05-31 | 19.40 | 17.00 | 20.80 | +0.82 | +4.41% | 10 | 184 | 60.40% |
| TXN240607C00180000 | 2024-05-20 3:31PM EDT | 2024-06-07 | 19.60 | 19.35 | 20.75 | 0.00 | - | 16 | 381 | 46.73% |
| TXN240614C00180000 | 2024-05-21 12:13PM EDT | 2024-06-14 | 21.80 | 18.05 | 20.20 | +5.54 | +34.07% | 1 | 6 | 34.91% |
| TXN240621C00180000 | 2024-05-21 2:31PM EDT | 2024-06-21 | 20.55 | 17.95 | 21.65 | +1.02 | +5.22% | 10 | 3,818 | 41.05% |
| TXN240628C00180000 | 2024-05-21 11:55AM EDT | 2024-06-28 | 20.33 | 18.65 | 21.40 | +3.88 | +23.59% | 1 | 4 | 35.74% |
| TXN240719C00180000 | 2024-05-21 2:31PM EDT | 2024-07-19 | 21.40 | 19.50 | 22.10 | +0.56 | +2.69% | 10 | 876 | 32.01% |
| TXN240920C00180000 | 2024-05-21 2:35PM EDT | 2024-09-20 | 25.25 | 24.00 | 24.80 | +1.54 | +6.50% | 2 | 2,466 | 30.06% |
| TXN241018C00180000 | 2024-05-20 1:01PM EDT | 2024-10-18 | 25.50 | 24.70 | 27.25 | 0.00 | - | 66 | 364 | 32.94% |
| TXN241220C00180000 | 2024-05-20 1:22PM EDT | 2024-12-20 | 27.35 | 27.15 | 28.85 | 0.00 | - | 2 | 63 | 30.74% |
| TXN250117C00180000 | 2024-05-20 2:26PM EDT | 2025-01-17 | 29.05 | 28.85 | 30.20 | 0.00 | - | 136 | 2,383 | 31.32% |
| TXN250321C00180000 | 2024-05-20 2:26PM EDT | 2025-03-21 | 30.85 | 31.05 | 32.90 | 0.00 | - | 3 | 76 | 32.12% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 32.15 | 34.05 | 0.00 | - | 7 | 46 | 32.49% |
| TXN250620C00180000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 23.45 | 33.90 | 34.90 | 0.00 | - | 3 | 229 | 30.90% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 37.10 | 39.25 | 0.00 | - | 5 | 56 | 32.22% |
| TXN251219C00180000 | 2024-04-29 1:18PM EDT | 2025-12-19 | 25.47 | 38.35 | 39.50 | 0.00 | - | 1 | 107 | 30.69% |
| TXN260116C00180000 | 2024-05-14 10:23AM EDT | 2026-01-16 | 33.00 | 39.15 | 40.30 | 0.00 | - | 2 | 256 | 30.84% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00180000 | 2024-05-21 11:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 342 | 41.80% |
| TXN240531P00180000 | 2024-05-20 2:01PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 89 | 28.91% |
| TXN240607P00180000 | 2024-05-21 12:38PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.10 | -0.08 | -57.14% | 3 | 86 | 23.44% |
| TXN240614P00180000 | 2024-05-20 1:26PM EDT | 2024-06-14 | 0.17 | 0.07 | 0.20 | +0.03 | +21.43% | 2 | 84 | 22.46% |
| TXN240621P00180000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.24 | -0.03 | -12.00% | 18 | 3,084 | 20.61% |
| TXN240628P00180000 | 2024-05-21 10:41AM EDT | 2024-06-28 | 0.37 | 0.29 | 0.51 | -0.05 | -11.90% | 3 | 18 | 22.07% |
| TXN240719P00180000 | 2024-05-21 2:47PM EDT | 2024-07-19 | 0.85 | 0.78 | 0.84 | -0.05 | -5.56% | 38 | 864 | 20.31% |
| TXN240920P00180000 | 2024-05-21 12:44PM EDT | 2024-09-20 | 3.37 | 3.20 | 3.55 | -0.08 | -2.32% | 27 | 377 | 23.76% |
| TXN241018P00180000 | 2024-05-21 11:14AM EDT | 2024-10-18 | 4.20 | 4.00 | 4.20 | +0.20 | +5.00% | 6 | 188 | 23.16% |
| TXN241220P00180000 | 2024-05-20 3:30PM EDT | 2024-12-20 | 6.21 | 6.20 | 6.80 | 0.00 | - | 74 | 111 | 24.85% |
| TXN250117P00180000 | 2024-05-20 10:50AM EDT | 2025-01-17 | 7.00 | 6.80 | 7.20 | -0.10 | -1.41% | 5 | 1,966 | 24.12% |
| TXN250321P00180000 | 2024-05-13 2:45PM EDT | 2025-03-21 | 11.65 | 7.25 | 8.85 | 0.00 | - | 26 | 49 | 24.18% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 9.45 | 10.30 | 0.00 | - | 112 | 152 | 25.41% |
| TXN250620P00180000 | 2024-05-20 10:46AM EDT | 2025-06-20 | 10.65 | 10.20 | 11.85 | 0.00 | - | 1 | 150 | 25.41% |
| TXN251017P00180000 | 2024-05-21 2:31PM EDT | 2025-10-17 | 12.35 | 12.25 | 13.15 | -1.18 | -8.72% | 1,050 | 6 | 23.85% |
| TXN251219P00180000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 13.75 | 13.10 | 14.15 | 0.00 | - | 13 | 104 | 23.65% |
| TXN260116P00180000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 14.25 | 13.30 | 14.60 | 0.00 | - | 4 | 34 | 23.59% |
