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:155.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00155000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 4.60 | 4.10 | 5.00 | -4.70 | -50.54% | 41 | 597 | 53.22% |
| TXN240426C00155000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 7.44 | 7.25 | 7.45 | -2.74 | -26.92% | 28 | 15 | 51.10% |
| TXN240517C00155000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 8.50 | 8.45 | 8.65 | -4.90 | -36.57% | 19 | 208 | 34.06% |
| TXN240621C00155000 | 2024-04-19 1:46PM EDT | 2024-06-21 | 11.58 | 9.15 | 10.60 | -4.88 | -29.65% | 2 | 385 | 30.62% |
| TXN240719C00155000 | 2024-04-11 11:06AM EDT | 2024-07-19 | 18.30 | 11.90 | 13.25 | 0.00 | - | 10 | 60 | 34.14% |
| TXN240920C00155000 | 2024-04-15 3:38PM EDT | 2024-09-20 | 19.20 | 13.75 | 14.85 | 0.00 | - | 2 | 13 | 30.28% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 15.10 | 16.15 | -5.35 | -23.78% | 6 | 276 | 30.84% |
| TXN241220C00155000 | 2024-04-18 1:43PM EDT | 2024-12-20 | 20.50 | 17.80 | 18.70 | 0.00 | - | 2 | 15 | 31.62% |
| TXN250117C00155000 | 2024-04-03 9:51AM EDT | 2025-01-17 | 25.20 | 18.10 | 19.95 | 0.00 | - | 2 | 1,237 | 32.29% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 31.42% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 35.42% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 44.33% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 43.13% |
| TXN260116C00155000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 32.50 | 26.60 | 29.50 | 0.00 | - | 7 | 301 | 32.90% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00155000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 109 | 2,479 | 28.52% |
| TXN240426P00155000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 2.52 | 2.48 | 2.63 | +1.15 | +87.79% | 57 | 121 | 49.46% |
| TXN240503P00155000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 3.40 | 3.25 | 3.55 | +1.44 | +77.42% | 8 | 145 | 43.87% |
| TXN240510P00155000 | 2024-04-19 12:43PM EDT | 2024-05-10 | 3.10 | 3.70 | 4.00 | +0.58 | +23.02% | 2 | 54 | 39.31% |
| TXN240517P00155000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 4.35 | 4.20 | 4.40 | +1.48 | +51.57% | 107 | 965 | 36.61% |
| TXN240524P00155000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 3.22 | 4.50 | 4.95 | 0.00 | - | 62 | 47 | 35.76% |
| TXN240531P00155000 | 2024-04-19 11:51AM EDT | 2024-05-31 | 3.65 | 4.75 | 6.05 | +0.10 | +2.82% | 4 | 283 | 37.99% |
| TXN240621P00155000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 5.70 | 5.70 | 5.90 | +1.50 | +35.71% | 17 | 2,194 | 30.55% |
| TXN240719P00155000 | 2024-04-19 2:30PM EDT | 2024-07-19 | 6.05 | 6.70 | 6.95 | +0.80 | +15.24% | 30 | 2,556 | 28.91% |
| TXN240920P00155000 | 2024-04-19 2:11PM EDT | 2024-09-20 | 8.45 | 9.10 | 9.60 | +0.80 | +10.46% | 5 | 1,072 | 28.88% |
| TXN241018P00155000 | 2024-04-05 1:45PM EDT | 2024-10-18 | 6.80 | 9.70 | 10.10 | 0.00 | - | 5 | 302 | 27.73% |
| TXN241220P00155000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 11.90 | 11.65 | 12.05 | +2.12 | +21.68% | 1 | 220 | 27.76% |
| TXN250117P00155000 | 2024-04-19 3:14PM EDT | 2025-01-17 | 12.21 | 12.20 | 12.60 | +2.26 | +22.71% | 11 | 327 | 27.33% |
| TXN250321P00155000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 11.25 | 13.50 | 14.20 | 0.00 | - | 2 | 3 | 27.34% |
| TXN250417P00155000 | 2024-03-19 12:36PM EDT | 2025-04-17 | 11.25 | 12.40 | 13.05 | 0.00 | - | 1 | 14 | 24.45% |
| TXN250620P00155000 | 2024-03-07 2:29PM EDT | 2025-06-20 | 10.20 | 12.15 | 12.85 | 0.00 | - | 2 | 59 | 22.25% |
| TXN251017P00155000 | 2024-03-07 2:38PM EDT | 2025-10-17 | 11.80 | 14.20 | 14.90 | 0.00 | - | 4 | 6 | 22.39% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 24.52% |
| TXN260116P00155000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 17.00 | 18.00 | 18.90 | 0.00 | - | 1 | 19 | 25.64% |
