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:175.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00175000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 4.05 | 3.80 | 4.05 | +1.12 | +38.23% | 330 | 1,472 | 26.97% |
| TXN240510C00175000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 4.73 | 4.30 | 4.60 | +1.23 | +35.14% | 7 | 309 | 23.30% |
| TXN240517C00175000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 5.30 | 4.85 | 5.05 | +0.80 | +17.78% | 107 | 3,723 | 21.80% |
| TXN240524C00175000 | 2024-04-26 2:14PM EDT | 2024-05-24 | 6.17 | 5.45 | 5.75 | +1.17 | +23.40% | 19 | 65 | 22.59% |
| TXN240531C00175000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 6.14 | 6.00 | 6.25 | +1.55 | +33.77% | 6 | 63 | 22.56% |
| TXN240621C00175000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 7.90 | 6.95 | 8.00 | +1.17 | +17.38% | 68 | 5,105 | 24.29% |
| TXN240719C00175000 | 2024-04-25 2:59PM EDT | 2024-07-19 | 8.90 | 8.85 | 9.95 | 0.00 | - | 97 | 1,426 | 25.67% |
| TXN240920C00175000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 13.48 | 12.90 | 13.20 | +2.43 | +21.99% | 1 | 1,192 | 26.74% |
| TXN241018C00175000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 14.68 | 13.40 | 14.60 | +2.38 | +19.35% | 3 | 360 | 27.40% |
| TXN241220C00175000 | 2024-04-23 11:44AM EDT | 2024-12-20 | 11.45 | 16.00 | 17.20 | 0.00 | - | 5 | 85 | 28.11% |
| TXN250117C00175000 | 2024-04-25 2:08PM EDT | 2025-01-17 | 17.35 | 17.90 | 18.35 | 0.00 | - | 25 | 927 | 28.52% |
| TXN250321C00175000 | 2024-04-25 3:53PM EDT | 2025-03-21 | 18.62 | 18.70 | 20.25 | 0.00 | - | 5 | 34 | 28.52% |
| TXN250417C00175000 | 2024-04-26 2:51PM EDT | 2025-04-17 | 21.29 | 20.85 | 21.25 | +5.24 | +32.65% | 5 | 104 | 28.87% |
| TXN250620C00175000 | 2024-04-26 1:35PM EDT | 2025-06-20 | 22.74 | 21.90 | 22.85 | +1.56 | +7.37% | 1 | 138 | 28.72% |
| TXN251017C00175000 | 2024-04-10 3:22PM EDT | 2025-10-17 | 21.04 | 25.30 | 26.10 | 0.00 | - | 1 | 8 | 29.21% |
| TXN251219C00175000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 20.28 | 26.60 | 27.25 | 0.00 | - | 5 | 50 | 28.94% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 27.25 | 28.15 | 0.00 | - | 3 | 73 | 29.28% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00175000 | 2024-04-26 2:59PM EDT | 2024-05-03 | 1.30 | 1.26 | 1.39 | -1.44 | -52.55% | 179 | 950 | 24.98% |
| TXN240510P00175000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 2.60 | 2.51 | 2.70 | -0.62 | -19.25% | 31 | 90 | 27.69% |
| TXN240517P00175000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 2.98 | 3.10 | 3.25 | -1.08 | -26.60% | 197 | 2,072 | 25.97% |
| TXN240621P00175000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 5.17 | 5.20 | 5.45 | -1.28 | -19.84% | 113 | 2,775 | 24.04% |
| TXN240719P00175000 | 2024-04-26 12:25PM EDT | 2024-07-19 | 6.85 | 6.50 | 6.75 | -0.85 | -11.04% | 223 | 940 | 23.52% |
| TXN240920P00175000 | 2024-04-26 1:13PM EDT | 2024-09-20 | 9.55 | 9.50 | 9.70 | -0.50 | -4.98% | 10 | 350 | 24.45% |
| TXN241018P00175000 | 2024-04-26 12:17PM EDT | 2024-10-18 | 10.55 | 10.20 | 10.50 | -2.10 | -16.60% | 10 | 302 | 24.07% |
| TXN241220P00175000 | 2024-04-16 1:31PM EDT | 2024-12-20 | 18.30 | 12.40 | 12.70 | 0.00 | - | 1 | 77 | 24.54% |
| TXN250117P00175000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 15.25 | 13.00 | 13.45 | 0.00 | - | 1 | 804 | 24.48% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 38.22% |
| TXN250620P00175000 | 2024-04-24 9:44AM EDT | 2025-06-20 | 17.88 | 15.90 | 16.65 | 0.00 | - | 1 | 27 | 23.76% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 18.05 | 18.70 | 0.00 | - | 7 | 15 | 23.40% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 27.88% |
| TXN260116P00175000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 26.30 | 19.25 | 20.10 | 0.00 | - | 15 | 231 | 23.18% |
