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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00185000 | 2024-04-19 3:24PM EDT | 2024-04-26 | 0.07 | 0.04 | 0.07 | -0.08 | -53.33% | 45 | 244 | 49.81% |
| TXN240503C00185000 | 2024-04-18 2:43PM EDT | 2024-05-03 | 0.29 | 0.09 | 0.31 | 0.00 | - | 4 | 54 | 45.36% |
| TXN240510C00185000 | 2024-04-18 2:21PM EDT | 2024-05-10 | 0.45 | 0.18 | 0.26 | 0.00 | - | 1 | 28 | 35.79% |
| TXN240517C00185000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.34 | -0.29 | -47.54% | 54 | 3,183 | 32.67% |
| TXN240524C00185000 | 2024-04-19 1:25PM EDT | 2024-05-24 | 0.60 | 0.42 | 0.48 | -0.20 | -25.00% | 1 | 19 | 31.49% |
| TXN240621C00185000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.04 | -0.65 | -39.39% | 4 | 2,764 | 28.47% |
| TXN240719C00185000 | 2024-04-19 11:56AM EDT | 2024-07-19 | 2.16 | 1.65 | 1.77 | -0.38 | -14.96% | 1 | 525 | 27.81% |
| TXN240920C00185000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 3.95 | 3.35 | 3.55 | -0.30 | -7.06% | 2 | 429 | 27.56% |
| TXN241018C00185000 | 2024-04-18 10:43AM EDT | 2024-10-18 | 5.25 | 4.00 | 4.40 | 0.00 | - | 3 | 335 | 27.75% |
| TXN241220C00185000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 6.60 | 5.40 | 6.20 | -2.75 | -29.41% | 47 | 80 | 28.02% |
| TXN250117C00185000 | 2024-04-18 12:29PM EDT | 2025-01-17 | 8.55 | 6.60 | 7.05 | 0.00 | - | 39 | 3,048 | 28.29% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 7.10 | 9.50 | 0.00 | - | 10 | 33 | 28.75% |
| TXN250620C00185000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 10.56 | 10.35 | 10.85 | -6.07 | -36.50% | 1 | 279 | 28.59% |
| TXN251017C00185000 | 2024-02-13 12:37PM EDT | 2025-10-17 | 12.15 | 18.05 | 19.50 | 0.00 | - | 13 | 208 | 36.63% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 13.90 | 14.60 | 0.00 | - | 6 | 66 | 28.65% |
| TXN260116C00185000 | 2024-04-01 12:44PM EDT | 2026-01-16 | 21.50 | 14.40 | 15.30 | 0.00 | - | 10 | 187 | 28.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00185000 | 2024-04-19 10:48AM EDT | 2024-04-26 | 21.05 | 23.00 | 27.70 | -1.45 | -6.44% | 3 | 3 | 110.99% |
| TXN240503P00185000 | 2024-04-01 12:17PM EDT | 2024-05-03 | 13.10 | 23.55 | 28.50 | 0.00 | - | 2 | 81 | 54.54% |
| TXN240517P00185000 | 2024-04-16 1:34PM EDT | 2024-05-17 | 19.20 | 24.55 | 28.25 | 0.00 | - | 1 | 10 | 59.94% |
| TXN240621P00185000 | 2024-04-16 12:59PM EDT | 2024-06-21 | 19.40 | 25.30 | 28.80 | 0.00 | - | 5 | 856 | 42.77% |
| TXN240719P00185000 | 2024-03-08 1:00PM EDT | 2024-07-19 | 16.10 | 20.25 | 22.80 | 0.00 | - | 2 | 5 | 0.00% |
| TXN240920P00185000 | 2024-03-20 3:50PM EDT | 2024-09-20 | 20.50 | 27.90 | 29.40 | 0.00 | - | 17 | 24 | 29.23% |
| TXN241018P00185000 | 2023-11-07 10:55AM EDT | 2024-10-18 | 38.70 | 29.05 | 32.10 | 0.00 | - | - | 4 | 34.00% |
| TXN241220P00185000 | 2024-01-22 4:26PM EDT | 2024-12-20 | 21.00 | 25.50 | 26.50 | 0.00 | - | - | 2 | 15.01% |
| TXN250117P00185000 | 2024-04-12 11:49AM EDT | 2025-01-17 | 24.48 | 29.75 | 31.05 | 0.00 | - | 2 | 1,836 | 25.58% |
| TXN250417P00185000 | 2024-03-19 10:28AM EDT | 2025-04-17 | 26.40 | 28.40 | 30.75 | 0.00 | - | 98 | 98 | 21.64% |
| TXN250620P00185000 | 2024-02-22 3:06PM EDT | 2025-06-20 | 27.50 | 23.70 | 26.05 | 0.00 | - | 1 | 84 | 10.03% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 20.94% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 13.31% |
| TXN260116P00185000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 31.99 | 33.25 | 35.45 | 0.00 | - | 9 | 25 | 22.54% |
