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:210.00
認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00210000 | 2024-05-24 3:02PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 19 | 82 | 27.05% |
| TXN240607C00210000 | 2024-05-24 12:27PM EDT | 2024-06-07 | 0.30 | 0.24 | 0.27 | -0.01 | -3.23% | 30 | 92 | 21.51% |
| TXN240614C00210000 | 2024-05-24 9:57AM EDT | 2024-06-14 | 0.71 | 0.60 | 0.67 | +0.10 | +16.39% | 4 | 29 | 21.61% |
| TXN240621C00210000 | 2024-05-24 2:19PM EDT | 2024-06-21 | 0.97 | 0.94 | 1.01 | +0.13 | +15.48% | 189 | 2,280 | 21.03% |
| TXN240628C00210000 | 2024-05-24 11:47AM EDT | 2024-06-28 | 1.46 | 1.35 | 1.46 | -0.19 | -11.52% | 21 | 42 | 21.38% |
| TXN240705C00210000 | 2024-05-24 10:50AM EDT | 2024-07-05 | 2.00 | 1.67 | 1.89 | 0.00 | - | 1 | 0 | 21.57% |
| TXN240719C00210000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 2.76 | 2.79 | 2.87 | +0.30 | +12.20% | 260 | 5,438 | 22.47% |
| TXN240920C00210000 | 2024-05-24 2:22PM EDT | 2024-09-20 | 7.20 | 7.25 | 7.45 | +0.70 | +10.77% | 123 | 946 | 26.32% |
| TXN241018C00210000 | 2024-05-24 2:33PM EDT | 2024-10-18 | 8.65 | 8.70 | 8.90 | +0.70 | +8.81% | 24 | 613 | 26.62% |
| TXN241220C00210000 | 2024-05-24 12:08PM EDT | 2024-12-20 | 11.95 | 11.65 | 12.15 | +0.95 | +8.64% | 18 | 665 | 27.73% |
| TXN250117C00210000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 12.80 | 12.70 | 13.05 | +0.78 | +6.49% | 23 | 2,147 | 27.45% |
| TXN250321C00210000 | 2024-05-24 3:54PM EDT | 2025-03-21 | 15.35 | 15.05 | 15.45 | +1.89 | +14.04% | 3 | 400 | 27.74% |
| TXN250417C00210000 | 2024-05-20 3:58PM EDT | 2025-04-17 | 15.78 | 16.20 | 16.85 | 0.00 | - | 2 | 26 | 28.43% |
| TXN250620C00210000 | 2024-05-24 2:05PM EDT | 2025-06-20 | 18.46 | 18.25 | 19.25 | -2.04 | -9.95% | 77 | 246 | 28.92% |
| TXN251017C00210000 | 2024-05-22 12:57PM EDT | 2025-10-17 | 24.24 | 21.90 | 23.15 | 0.00 | - | 23 | 35 | 29.46% |
| TXN251219C00210000 | 2024-05-21 2:51PM EDT | 2025-12-19 | 23.13 | 22.85 | 24.50 | 0.00 | - | 3 | 65 | 29.15% |
| TXN260116C00210000 | 2024-05-22 3:58PM EDT | 2026-01-16 | 26.08 | 24.30 | 25.45 | 0.00 | - | 1 | 150 | 29.39% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00210000 | 2024-05-22 1:44PM EDT | 2024-05-31 | 8.02 | 9.70 | 11.50 | 0.00 | - | - | 319 | 46.05% |
| TXN240607P00210000 | 2024-05-23 2:01PM EDT | 2024-06-07 | 12.28 | 10.60 | 11.25 | 0.00 | - | - | 34 | 24.27% |
| TXN240621P00210000 | 2024-05-24 10:00AM EDT | 2024-06-21 | 11.50 | 10.20 | 11.50 | -1.70 | -12.88% | 1 | 25 | 18.43% |
| TXN240628P00210000 | 2024-05-24 9:30AM EDT | 2024-06-28 | 12.10 | 10.90 | 12.25 | 0.00 | - | 1 | 0 | 21.20% |
| TXN240719P00210000 | 2024-05-23 11:01AM EDT | 2024-07-19 | 12.70 | 10.65 | 13.20 | 0.00 | - | 130 | 208 | 20.55% |
| TXN240920P00210000 | 2024-05-23 3:04PM EDT | 2024-09-20 | 17.30 | 16.05 | 17.20 | 0.00 | - | - | 185 | 23.83% |
| TXN241018P00210000 | 2024-05-24 10:27AM EDT | 2024-10-18 | 16.79 | 16.85 | 17.50 | -1.01 | -5.67% | 2 | 6 | 22.03% |
| TXN241220P00210000 | 2024-05-23 2:05PM EDT | 2024-12-20 | 20.25 | 19.20 | 20.30 | 0.00 | - | - | 58 | 23.22% |
| TXN250117P00210000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 28.80 | 18.70 | 20.05 | 0.00 | - | 27 | 28 | 21.39% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 2025-10-17 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 37.17% |
| TXN251219P00210000 | 2024-05-22 9:45AM EDT | 2025-12-19 | 25.02 | 26.40 | 27.50 | 0.00 | - | - | 2 | 21.31% |
| TXN260116P00210000 | 2024-05-23 3:20PM EDT | 2026-01-16 | 27.85 | 27.00 | 27.85 | 0.00 | - | 9 | 20 | 21.15% |
