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:195.00
認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705C00195000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 2.08 | 1.81 | 1.91 | +0.43 | +26.06% | 121 | 558 | 21.45% |
| TXN240712C00195000 | 2024-06-28 3:53PM EDT | 2024-07-12 | 3.58 | 3.10 | 3.25 | +0.66 | +22.60% | 81 | 324 | 23.73% |
| TXN240719C00195000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 4.02 | 4.00 | 4.15 | +0.32 | +8.65% | 77 | 2,319 | 24.09% |
| TXN240726C00195000 | 2024-06-28 11:03AM EDT | 2024-07-26 | 7.15 | 5.95 | 6.20 | +1.55 | +27.68% | 19 | 105 | 30.45% |
| TXN240802C00195000 | 2024-06-27 3:54PM EDT | 2024-08-02 | 6.00 | 6.30 | 6.60 | 0.00 | - | 2 | 18 | 28.82% |
| TXN240816C00195000 | 2024-06-28 3:04PM EDT | 2024-08-16 | 7.40 | 7.15 | 7.40 | +0.65 | +9.63% | 33 | 469 | 27.09% |
| TXN240920C00195000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 9.90 | 9.40 | 9.65 | +0.90 | +10.00% | 18 | 897 | 26.69% |
| TXN241018C00195000 | 2024-06-28 3:13PM EDT | 2024-10-18 | 11.20 | 11.20 | 11.40 | +0.35 | +3.23% | 127 | 624 | 27.17% |
| TXN241220C00195000 | 2024-06-28 3:02PM EDT | 2024-12-20 | 14.49 | 14.30 | 14.65 | -0.35 | -2.36% | 8 | 181 | 27.78% |
| TXN250117C00195000 | 2024-06-27 1:06PM EDT | 2025-01-17 | 15.02 | 15.40 | 15.85 | 0.00 | - | 1 | 3,486 | 27.87% |
| TXN250321C00195000 | 2024-06-28 3:34PM EDT | 2025-03-21 | 17.80 | 17.95 | 18.90 | -2.05 | -10.33% | 3 | 34 | 28.96% |
| TXN250417C00195000 | 2024-05-28 1:23PM EDT | 2025-04-17 | 24.43 | 18.40 | 19.55 | 0.00 | - | 1 | 121 | 28.53% |
| TXN250620C00195000 | 2024-06-18 12:04PM EDT | 2025-06-20 | 22.99 | 18.50 | 22.70 | 0.00 | - | 1 | 244 | 29.98% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 19.50 | 20.35 | 0.00 | - | 3 | 5 | 23.28% |
| TXN251219C00195000 | 2024-06-25 1:50PM EDT | 2025-12-19 | 25.90 | 23.50 | 28.00 | 0.00 | - | 217 | 125 | 30.08% |
| TXN260116C00195000 | 2024-06-20 3:49PM EDT | 2026-01-16 | 27.01 | 24.50 | 28.25 | 0.00 | - | 2 | 154 | 29.59% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705P00195000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 2.00 | 2.18 | 2.33 | -1.27 | -38.84% | 492 | 132 | 20.95% |
| TXN240712P00195000 | 2024-06-28 3:35PM EDT | 2024-07-12 | 3.49 | 3.30 | 3.45 | -1.16 | -24.95% | 149 | 163 | 21.89% |
| TXN240719P00195000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 3.85 | 4.00 | 4.20 | -0.74 | -16.12% | 123 | 1,844 | 21.78% |
| TXN240726P00195000 | 2024-06-28 11:47AM EDT | 2024-07-26 | 4.95 | 5.75 | 5.95 | -1.10 | -18.18% | 1 | 20 | 27.04% |
| TXN240802P00195000 | 2024-06-27 10:21AM EDT | 2024-08-02 | 7.55 | 6.85 | 7.10 | 0.00 | - | 2 | 31 | 28.95% |
| TXN240816P00195000 | 2024-06-28 1:44PM EDT | 2024-08-16 | 7.15 | 7.65 | 7.80 | -1.05 | -12.80% | 62 | 2,844 | 26.86% |
| TXN240920P00195000 | 2024-06-28 3:08PM EDT | 2024-09-20 | 9.20 | 9.10 | 9.30 | -0.20 | -2.13% | 36 | 1,064 | 24.48% |
| TXN241018P00195000 | 2024-06-28 3:23PM EDT | 2024-10-18 | 10.20 | 10.05 | 10.25 | -0.25 | -2.39% | 37 | 362 | 23.39% |
| TXN241220P00195000 | 2024-06-27 3:38PM EDT | 2024-12-20 | 13.15 | 12.75 | 13.05 | 0.00 | - | 5 | 434 | 23.92% |
| TXN250117P00195000 | 2024-06-28 2:22PM EDT | 2025-01-17 | 13.36 | 13.30 | 13.60 | -0.34 | -2.48% | 1 | 274 | 23.16% |
| TXN250321P00195000 | 2024-06-24 3:42PM EDT | 2025-03-21 | 15.40 | 15.00 | 15.85 | 0.00 | - | 6 | 7 | 23.64% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 50.02% |
| TXN250620P00195000 | 2024-06-27 1:37PM EDT | 2025-06-20 | 17.91 | 16.85 | 18.05 | 0.00 | - | 2,851 | 2,974 | 23.28% |
| TXN251017P00195000 | 2024-06-12 11:01AM EDT | 2025-10-17 | 17.87 | 17.50 | 20.60 | 0.00 | - | 1 | 1 | 23.06% |
| TXN251219P00195000 | 2024-06-25 1:51PM EDT | 2025-12-19 | 21.55 | 18.50 | 21.75 | 0.00 | - | 203 | 159 | 22.90% |
| TXN260116P00195000 | 2024-05-14 12:01PM EDT | 2026-01-16 | 22.70 | 20.05 | 20.65 | 0.00 | - | 2 | 1 | 21.18% |
