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:165.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00165000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 4.15 | 4.00 | 4.20 | +0.85 | +25.76% | 1,188 | 514 | 64.60% |
| TXN240503C00165000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 4.80 | 4.75 | 5.10 | +0.55 | +12.94% | 154 | 199 | 44.56% |
| TXN240510C00165000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 5.24 | 5.00 | 5.40 | +1.68 | +47.19% | 3 | 27 | 36.29% |
| TXN240517C00165000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 5.60 | 5.40 | 5.60 | +0.65 | +13.13% | 164 | 2,512 | 31.73% |
| TXN240524C00165000 | 2024-04-22 3:35PM EDT | 2024-05-24 | 5.00 | 5.80 | 6.30 | 0.00 | - | 62 | 37 | 31.57% |
| TXN240531C00165000 | 2024-04-23 3:49PM EDT | 2024-05-31 | 6.76 | 6.15 | 6.60 | +1.26 | +22.91% | 4 | 21 | 29.92% |
| TXN240621C00165000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 8.05 | 7.60 | 7.80 | +1.35 | +20.15% | 260 | 1,513 | 28.55% |
| TXN240719C00165000 | 2024-04-23 3:42PM EDT | 2024-07-19 | 9.75 | 9.20 | 9.45 | +1.37 | +16.35% | 18 | 524 | 28.64% |
| TXN240920C00165000 | 2024-04-23 12:57PM EDT | 2024-09-20 | 12.50 | 11.60 | 12.35 | +1.59 | +14.57% | 1 | 369 | 28.70% |
| TXN241018C00165000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 13.70 | 11.60 | 15.20 | +1.59 | +13.13% | 61 | 317 | 32.57% |
| TXN241220C00165000 | 2024-02-13 4:55PM EDT | 2024-12-20 | 12.40 | 20.25 | 22.75 | 0.00 | - | 4 | 7 | 42.23% |
| TXN250117C00165000 | 2024-04-23 3:34PM EDT | 2025-01-17 | 16.95 | 16.40 | 18.15 | +2.25 | +15.31% | 1 | 527 | 31.75% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 17.20 | 21.40 | 0.00 | - | 4 | 21 | 32.50% |
| TXN250620C00165000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 18.70 | 18.80 | 23.50 | 0.00 | - | 1 | 20 | 32.94% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-02-23 4:14PM EDT | 2025-12-19 | 24.60 | 29.00 | 30.10 | 0.00 | - | 1 | 108 | 35.48% |
| TXN260116C00165000 | 2024-03-18 12:38PM EDT | 2026-01-16 | 30.07 | 25.10 | 26.90 | 0.00 | - | 1 | 491 | 30.91% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00165000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 3.70 | 3.45 | 3.90 | -1.10 | -22.92% | 1,651 | 906 | 65.36% |
| TXN240503P00165000 | 2024-04-23 3:39PM EDT | 2024-05-03 | 5.00 | 4.70 | 5.05 | -0.60 | -10.71% | 66 | 215 | 48.41% |
| TXN240510P00165000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 5.35 | 5.15 | 5.55 | -2.35 | -30.52% | 30 | 72 | 40.66% |
| TXN240517P00165000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 5.70 | 5.60 | 5.80 | -1.20 | -17.39% | 2,731 | 5,729 | 35.71% |
| TXN240524P00165000 | 2024-04-23 3:40PM EDT | 2024-05-24 | 5.74 | 5.90 | 6.35 | -4.07 | -41.49% | 1 | 22 | 34.28% |
| TXN240531P00165000 | 2024-04-23 3:12PM EDT | 2024-05-31 | 5.80 | 6.10 | 6.65 | -1.58 | -21.41% | 11 | 6 | 32.37% |
| TXN240621P00165000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 7.04 | 7.15 | 7.35 | -1.31 | -15.69% | 173 | 1,678 | 28.63% |
| TXN240719P00165000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 7.95 | 8.05 | 8.45 | -1.05 | -11.67% | 43 | 2,597 | 27.01% |
| TXN240920P00165000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 11.05 | 10.70 | 11.05 | -1.95 | -15.00% | 24 | 1,198 | 26.74% |
| TXN241018P00165000 | 2024-04-22 1:30PM EDT | 2024-10-18 | 12.75 | 11.25 | 11.85 | 0.00 | - | 2 | 203 | 26.29% |
| TXN241220P00165000 | 2024-04-22 12:22PM EDT | 2024-12-20 | 15.03 | 13.35 | 13.95 | 0.00 | - | 10 | 116 | 26.54% |
| TXN250117P00165000 | 2024-04-22 3:45PM EDT | 2025-01-17 | 15.00 | 13.75 | 14.40 | 0.00 | - | 1 | 756 | 25.93% |
| TXN250417P00165000 | 2024-04-18 3:24PM EDT | 2025-04-17 | 16.95 | 15.65 | 17.40 | 0.00 | - | 2 | 46 | 27.07% |
| TXN250620P00165000 | 2024-03-12 1:57PM EDT | 2025-06-20 | 14.10 | 14.45 | 15.60 | 0.00 | - | 1 | 67 | 22.38% |
| TXN251219P00165000 | 2024-03-19 11:17AM EDT | 2025-12-19 | 19.80 | 20.75 | 21.70 | 0.00 | - | 2 | 139 | 25.98% |
| TXN260116P00165000 | 2024-03-25 10:30AM EDT | 2026-01-16 | 18.11 | 20.10 | 22.65 | 0.00 | - | 17 | 413 | 26.51% |
