Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.309,45 -1.206,54 (-1,90%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614C00165000 | 2024-05-29 11:29AM EDT | 165.00 | 30.94 | 28.10 | 32.80 | 0.00 | - | 2 | 2 | 53.42% |
| TXN240614C00170000 | 2024-05-29 11:29AM EDT | 170.00 | 26.11 | 23.10 | 27.90 | 0.00 | - | 2 | 2 | 78.98% |
| TXN240614C00175000 | 2024-05-22 11:11AM EDT | 175.00 | 27.65 | 18.15 | 22.85 | 0.00 | - | 1 | 2 | 67.54% |
| TXN240614C00180000 | 2024-05-31 1:13PM EDT | 180.00 | 12.65 | 13.30 | 18.00 | -8.80 | -41.03% | 1 | 6 | 57.81% |
| TXN240614C00185000 | 2024-05-29 1:35PM EDT | 185.00 | 8.25 | 10.75 | 13.10 | -3.42 | -29.31% | 1 | 32 | 47.07% |
| TXN240614C00187500 | 2024-05-29 11:29AM EDT | 187.50 | 9.53 | 8.20 | 9.90 | 0.00 | - | - | 2 | 35.63% |
| TXN240614C00190000 | 2024-05-31 1:18PM EDT | 190.00 | 4.78 | 4.75 | 8.15 | -1.46 | -23.40% | 44 | 74 | 35.05% |
| TXN240614C00195000 | 2024-05-31 2:08PM EDT | 195.00 | 3.46 | 3.45 | 3.70 | -0.64 | -15.61% | 34 | 50 | 24.26% |
| TXN240614C00197500 | 2024-05-31 12:06PM EDT | 197.50 | 1.21 | 2.32 | 2.48 | -1.44 | -54.34% | 41 | 66 | 23.40% |
| TXN240614C00200000 | 2024-05-31 1:45PM EDT | 200.00 | 1.08 | 1.46 | 1.69 | -0.54 | -33.33% | 9 | 170 | 23.69% |
| TXN240614C00202500 | 2024-05-31 12:12PM EDT | 202.50 | 0.41 | 0.87 | 0.99 | -0.57 | -58.16% | 11 | 161 | 22.83% |
| TXN240614C00205000 | 2024-05-31 1:56PM EDT | 205.00 | 0.34 | 0.49 | 0.61 | -0.28 | -45.16% | 12 | 615 | 23.04% |
| TXN240614C00207500 | 2024-05-31 3:16PM EDT | 207.50 | 0.20 | 0.28 | 0.36 | -0.31 | -60.78% | 40 | 8 | 23.19% |
| TXN240614C00210000 | 2024-05-31 11:33AM EDT | 210.00 | 0.11 | 0.14 | 0.20 | -0.20 | -64.52% | 2 | 39 | 23.24% |
| TXN240614C00212500 | 2024-05-30 11:20AM EDT | 212.50 | 0.14 | 0.08 | 0.13 | 0.00 | - | 8 | 15 | 24.07% |
| TXN240614C00215000 | 2024-05-28 2:23PM EDT | 215.00 | 0.29 | 0.04 | 0.08 | 0.00 | - | 8 | 24 | 24.71% |
| TXN240614C00220000 | 2024-05-30 2:52PM EDT | 220.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 202 | 28.32% |
| TXN240614C00225000 | 2024-05-28 9:43AM EDT | 225.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 6 | 5 | 59.33% |
| TXN240614C00230000 | 2024-05-28 3:35PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 25 | 42.19% |
| TXN240614C00235000 | 2024-05-23 12:48PM EDT | 235.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 60.69% |
| TXN240614C00245000 | 2024-05-22 9:48AM EDT | 245.00 | 0.75 | 0.00 | 1.27 | 0.00 | - | - | 2 | 70.90% |
| TXN240614C00260000 | 2024-05-28 3:43PM EDT | 260.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 84.91% |
| TXN240614C00265000 | 2024-05-28 3:42PM EDT | 265.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 89.26% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614P00135000 | 2024-05-28 3:42PM EDT | 135.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 7 | 7 | 110.50% |
| TXN240614P00150000 | 2024-05-07 9:44AM EDT | 150.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 83.74% |
| TXN240614P00160000 | 2024-05-10 11:43AM EDT | 160.00 | 0.12 | 0.00 | 1.31 | 0.00 | - | - | 1 | 66.75% |
| TXN240614P00165000 | 2024-05-31 1:19PM EDT | 165.00 | 0.10 | 0.01 | 0.08 | +0.04 | +66.67% | 1 | 8 | 39.84% |
| TXN240614P00170000 | 2024-05-30 3:55PM EDT | 170.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 18 | 74 | 35.25% |
| TXN240614P00175000 | 2024-05-31 3:25PM EDT | 175.00 | 0.17 | 0.08 | 0.16 | +0.03 | +21.43% | 5 | 174 | 30.76% |
| TXN240614P00180000 | 2024-05-31 12:26PM EDT | 180.00 | 0.59 | 0.18 | 0.27 | +0.30 | +103.45% | 6 | 113 | 26.76% |
| TXN240614P00182500 | 2024-05-31 12:53PM EDT | 182.50 | 0.82 | 0.29 | 0.38 | +0.44 | +115.79% | 6 | 5 | 25.10% |
| TXN240614P00185000 | 2024-05-31 11:33AM EDT | 185.00 | 0.61 | 0.49 | 0.59 | -0.05 | -7.58% | 10 | 87 | 24.02% |
| TXN240614P00187500 | 2024-05-31 11:58AM EDT | 187.50 | 1.39 | 0.77 | 0.95 | +0.40 | +40.40% | 39 | 13 | 23.39% |
| TXN240614P00190000 | 2024-05-31 3:53PM EDT | 190.00 | 1.51 | 1.32 | 1.47 | -0.06 | -3.82% | 28 | 102 | 22.64% |
| TXN240614P00192500 | 2024-05-31 3:29PM EDT | 192.50 | 2.56 | 2.06 | 2.22 | +0.39 | +17.97% | 66 | 83 | 21.97% |
| TXN240614P00195000 | 2024-05-31 12:17PM EDT | 195.00 | 3.40 | 3.05 | 3.25 | +0.40 | +13.33% | 21 | 173 | 21.36% |
| TXN240614P00197500 | 2024-05-31 2:40PM EDT | 197.50 | 4.80 | 4.40 | 4.65 | +0.10 | +2.13% | 6 | 44 | 21.23% |
| TXN240614P00200000 | 2024-05-31 11:33AM EDT | 200.00 | 8.96 | 4.05 | 6.45 | +5.41 | +152.39% | 1 | 34 | 21.95% |
| TXN240614P00205000 | 2024-05-28 11:11AM EDT | 205.00 | 6.60 | 9.25 | 11.50 | 0.00 | - | 9 | 10 | 31.98% |
| TXN240614P00207500 | 2024-05-28 9:31AM EDT | 207.50 | 8.00 | 10.10 | 14.05 | 0.00 | - | 1 | 1 | 36.79% |
| TXN240614P00210000 | 2024-05-30 3:22PM EDT | 210.00 | 15.69 | 12.60 | 17.20 | +0.78 | +5.23% | 1 | 11 | 46.92% |
© 2024 Yahoo. Todos los derechos reservados.