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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00180000 | 2024-04-19 12:38PM EDT | 2024-04-26 | 0.20 | 0.12 | 0.20 | -0.26 | -56.52% | 7 | 1,343 | 50.00% |
| TXN240503C00180000 | 2024-04-19 3:09PM EDT | 2024-05-03 | 0.30 | 0.26 | 0.48 | -0.36 | -54.55% | 5 | 101 | 42.63% |
| TXN240510C00180000 | 2024-04-19 1:12PM EDT | 2024-05-10 | 0.64 | 0.41 | 0.50 | -0.22 | -25.58% | 1 | 18 | 35.16% |
| TXN240517C00180000 | 2024-04-19 2:47PM EDT | 2024-05-17 | 0.64 | 0.56 | 0.63 | -0.54 | -45.76% | 46 | 1,636 | 32.23% |
| TXN240524C00180000 | 2024-04-19 2:02PM EDT | 2024-05-24 | 0.97 | 0.78 | 0.89 | -0.41 | -29.71% | 2 | 364 | 31.64% |
| TXN240531C00180000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 1.60 | 0.85 | 1.18 | -0.28 | -14.89% | 5 | 29 | 31.41% |
| TXN240621C00180000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 1.61 | 1.44 | 1.64 | -0.84 | -34.29% | 7 | 2,291 | 28.53% |
| TXN240719C00180000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 2.48 | 2.50 | 2.60 | -1.17 | -32.05% | 91 | 424 | 28.12% |
| TXN240920C00180000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 5.25 | 4.20 | 4.70 | -0.67 | -11.32% | 5 | 2,542 | 27.96% |
| TXN241018C00180000 | 2024-04-19 1:22PM EDT | 2024-10-18 | 6.32 | 5.40 | 5.65 | -0.68 | -9.71% | 21 | 329 | 28.16% |
| TXN241220C00180000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 10.01 | 6.75 | 7.55 | 0.00 | - | 1 | 46 | 28.30% |
| TXN250117C00180000 | 2024-04-19 11:24AM EDT | 2025-01-17 | 9.75 | 8.00 | 8.75 | -0.25 | -2.50% | 4 | 2,542 | 29.14% |
| TXN250417C00180000 | 2024-04-16 12:05PM EDT | 2025-04-17 | 15.02 | 8.50 | 11.15 | 0.00 | - | 1 | 46 | 29.23% |
| TXN250620C00180000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 13.71 | 11.90 | 12.35 | 0.00 | - | 125 | 226 | 28.74% |
| TXN251017C00180000 | 2024-04-16 12:05PM EDT | 2025-10-17 | 19.10 | 13.65 | 15.30 | 0.00 | - | 1 | 54 | 29.27% |
| TXN251219C00180000 | 2024-04-10 3:22PM EDT | 2025-12-19 | 20.61 | 15.35 | 16.40 | 0.00 | - | 14 | 106 | 29.07% |
| TXN260116C00180000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 20.55 | 15.65 | 17.05 | 0.00 | - | 4 | 260 | 29.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00180000 | 2024-04-09 9:54AM EDT | 2024-04-26 | 10.05 | 19.85 | 20.95 | 0.00 | - | 2 | 7 | 64.50% |
| TXN240503P00180000 | 2024-04-12 2:42PM EDT | 2024-05-03 | 15.05 | 19.00 | 23.75 | 0.00 | - | 26 | 279 | 52.59% |
| TXN240517P00180000 | 2024-04-16 2:13PM EDT | 2024-05-17 | 14.45 | 21.15 | 24.00 | 0.00 | - | 22 | 294 | 58.62% |
| TXN240621P00180000 | 2024-04-19 11:01AM EDT | 2024-06-21 | 18.93 | 21.60 | 23.45 | -0.37 | -1.92% | 1 | 440 | 36.46% |
| TXN240719P00180000 | 2024-04-17 10:42AM EDT | 2024-07-19 | 16.95 | 20.75 | 23.95 | 0.00 | - | 8 | 123 | 32.34% |
| TXN240920P00180000 | 2024-04-15 11:09AM EDT | 2024-09-20 | 18.65 | 23.15 | 25.80 | 0.00 | - | 1 | 186 | 30.16% |
| TXN241018P00180000 | 2024-04-10 11:17AM EDT | 2024-10-18 | 18.15 | 24.35 | 25.75 | 0.00 | - | 1 | 48 | 27.62% |
| TXN241220P00180000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 19.00 | 25.70 | 26.85 | 0.00 | - | 3 | 15 | 26.18% |
| TXN250117P00180000 | 2024-03-28 3:33PM EDT | 2025-01-17 | 17.55 | 26.15 | 26.80 | 0.00 | - | 15 | 1,698 | 24.70% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 27.60 | 29.65 | 0.00 | - | 2 | 152 | 26.26% |
| TXN250620P00180000 | 2024-02-27 4:17PM EDT | 2025-06-20 | 24.70 | 20.15 | 21.05 | 0.00 | - | 12 | 54 | 8.64% |
| TXN251017P00180000 | 2024-04-09 10:22AM EDT | 2025-10-17 | 24.70 | 29.95 | 33.00 | 0.00 | - | 1 | 6 | 25.89% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 15.19% |
| TXN260116P00180000 | 2024-01-05 12:03PM EDT | 2026-01-16 | 28.70 | 30.45 | 31.45 | 0.00 | - | 7 | 39 | 22.07% |
