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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00190000 | 2024-04-19 3:41PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 1,732 | 129.69% |
| TXN240426C00190000 | 2024-04-19 11:11AM EDT | 2024-04-26 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 7 | 105 | 50.59% |
| TXN240503C00190000 | 2024-04-12 12:40PM EDT | 2024-05-03 | 0.34 | 0.03 | 0.13 | 0.00 | - | 1 | 29 | 42.97% |
| TXN240510C00190000 | 2024-04-19 11:53AM EDT | 2024-05-10 | 0.17 | 0.08 | 0.16 | -0.39 | -69.64% | 10 | 94 | 36.67% |
| TXN240517C00190000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 0.20 | 0.14 | 0.21 | -0.11 | -35.48% | 18 | 360 | 33.45% |
| TXN240621C00190000 | 2024-04-19 2:07PM EDT | 2024-06-21 | 0.74 | 0.57 | 0.67 | -0.35 | -32.11% | 7 | 1,712 | 28.49% |
| TXN240719C00190000 | 2024-04-19 2:36PM EDT | 2024-07-19 | 1.32 | 1.13 | 1.19 | -0.47 | -26.26% | 21 | 936 | 27.49% |
| TXN240920C00190000 | 2024-04-19 10:26AM EDT | 2024-09-20 | 2.62 | 2.53 | 2.66 | -2.04 | -43.78% | 7 | 353 | 27.19% |
| TXN241018C00190000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 3.70 | 3.25 | 3.40 | -0.57 | -13.35% | 3 | 298 | 27.37% |
| TXN241220C00190000 | 2024-04-12 2:24PM EDT | 2024-12-20 | 7.24 | 4.60 | 5.00 | 0.00 | - | 106 | 230 | 27.58% |
| TXN250117C00190000 | 2024-04-18 10:44AM EDT | 2025-01-17 | 6.77 | 5.40 | 6.00 | 0.00 | - | 125 | 3,740 | 28.33% |
| TXN250417C00190000 | 2024-03-15 9:30AM EDT | 2025-04-17 | 12.00 | 9.25 | 10.60 | 0.00 | - | 1 | 143 | 32.66% |
| TXN250620C00190000 | 2024-04-02 1:24PM EDT | 2025-06-20 | 12.70 | 7.95 | 9.40 | 0.00 | - | 5 | 27 | 28.24% |
| TXN251017C00190000 | 2024-01-26 12:02PM EDT | 2025-10-17 | 13.20 | 12.55 | 13.05 | 0.00 | - | 5 | 11 | 29.96% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 2025-12-19 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 29.88% |
| TXN260116C00190000 | 2024-04-11 9:32AM EDT | 2026-01-16 | 17.63 | 13.05 | 13.70 | 0.00 | - | 10 | 43 | 28.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00190000 | 2024-04-17 3:12PM EDT | 2024-04-19 | 24.50 | 28.45 | 32.25 | 0.00 | - | 8 | 0 | 135.94% |
| TXN240503P00190000 | 2024-04-01 3:43PM EDT | 2024-05-03 | 17.55 | 29.00 | 32.95 | 0.00 | - | 23 | 120 | 58.55% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 2024-05-17 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 51.59% |
| TXN240621P00190000 | 2024-04-16 12:58PM EDT | 2024-06-21 | 23.70 | 29.60 | 33.75 | 0.00 | - | 2 | 5 | 46.46% |
| TXN240719P00190000 | 2024-01-30 3:39PM EDT | 2024-07-19 | 28.55 | 23.55 | 24.50 | 0.00 | - | - | 30 | 0.00% |
| TXN241220P00190000 | 2024-02-08 12:17PM EDT | 2024-12-20 | 31.15 | 24.00 | 25.20 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117P00190000 | 2024-02-22 4:25PM EDT | 2025-01-17 | 28.37 | 23.70 | 25.75 | 0.00 | - | 1 | 677 | 0.00% |
| TXN250620P00190000 | 2024-02-20 12:49PM EDT | 2025-06-20 | 33.25 | 26.10 | 28.55 | 0.00 | - | 2 | 85 | 0.00% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 20.48% |
| TXN260116P00190000 | 2024-03-07 11:16AM EDT | 2026-01-16 | 28.90 | 32.35 | 33.65 | 0.00 | - | 1 | 31 | 14.59% |
