Mercados españoles cerrados en 18 mins
IBEX 35
10.940,50 -125,60 (-1,13%) Euro Stoxx 50
4.833,95 -101,55 (-2,06%) Dólar/Euro
1,0694 -0,0048 (-0,45%) Petróleo Brent
82,70 -0,05 (-0,06%) Oro
2.343,70 +25,70 (+1,11%) Bitcoin EUR
62.465,36 -626,95 (-0,99%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:12AM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00110000 | 2024-02-20 4:20PM EDT | 110.00 | 55.10 | 62.25 | 65.95 | 0.00 | - | 11 | 11 | 0.00% |
| TXN241018C00115000 | 2024-06-11 12:46PM EDT | 115.00 | 82.50 | 77.80 | 81.25 | 0.00 | - | 2 | 2 | 53.59% |
| TXN241018C00120000 | 2023-10-27 2:36PM EDT | 120.00 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 125.00 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 130.00 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 135.00 | 44.74 | 59.60 | 64.40 | 0.00 | - | 1 | 6 | 54.76% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 140.00 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 145.00 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN241018C00150000 | 2024-05-29 1:08PM EDT | 150.00 | 48.60 | 45.65 | 46.35 | 0.00 | - | 1 | 92 | 39.73% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 155.00 | 17.15 | 42.80 | 43.70 | 0.00 | - | 6 | 276 | 44.98% |
| TXN241018C00160000 | 2024-06-11 1:02PM EDT | 160.00 | 39.45 | 36.25 | 37.40 | 0.00 | - | 4 | 241 | 36.29% |
| TXN241018C00165000 | 2024-05-17 12:20PM EDT | 165.00 | 34.24 | 32.30 | 33.70 | 0.00 | - | 3 | 345 | 36.62% |
| TXN241018C00170000 | 2024-06-07 12:38PM EDT | 170.00 | 31.42 | 27.85 | 28.90 | 0.00 | - | 1 | 0 | 33.06% |
| TXN241018C00175000 | 2024-06-11 2:27PM EDT | 175.00 | 27.85 | 24.25 | 25.50 | 0.00 | - | 2 | 0 | 33.19% |
| TXN241018C00180000 | 2024-06-11 1:02PM EDT | 180.00 | 22.95 | 20.60 | 21.00 | 0.00 | - | 1 | 0 | 29.91% |
| TXN241018C00185000 | 2024-06-05 3:29PM EDT | 185.00 | 19.52 | 17.25 | 18.25 | 0.00 | - | 2 | 366 | 30.45% |
| TXN241018C00190000 | 2024-06-11 2:37PM EDT | 190.00 | 16.97 | 13.85 | 14.55 | 0.00 | - | 4 | 0 | 28.16% |
| TXN241018C00195000 | 2024-06-13 1:44PM EDT | 195.00 | 13.60 | 11.65 | 11.80 | 0.00 | - | 2 | 570 | 27.39% |
| TXN241018C00200000 | 2024-06-13 1:43PM EDT | 200.00 | 9.55 | 9.30 | 9.45 | -1.45 | -13.18% | 1 | 1,456 | 26.82% |
| TXN241018C00210000 | 2024-06-14 10:04AM EDT | 210.00 | 5.70 | 5.65 | 5.80 | -0.95 | -14.29% | 1 | 1,124 | 25.97% |
| TXN241018C00220000 | 2024-06-14 9:33AM EDT | 220.00 | 3.20 | 3.30 | 3.40 | -0.88 | -21.57% | 121 | 0 | 25.50% |
| TXN241018C00230000 | 2024-06-13 9:32AM EDT | 230.00 | 2.25 | 1.81 | 1.91 | 0.00 | - | 1 | 0 | 25.23% |
| TXN241018C00240000 | 2024-06-11 11:31AM EDT | 240.00 | 1.15 | 0.97 | 1.07 | 0.00 | - | 10 | 0 | 25.28% |
| TXN241018C00250000 | 2024-05-31 11:23AM EDT | 250.00 | 0.61 | 0.52 | 0.60 | 0.00 | - | 1 | 0 | 25.49% |
| TXN241018C00260000 | 2024-06-11 11:30AM EDT | 260.00 | 0.36 | 0.29 | 0.36 | 0.00 | - | 10 | 0 | 26.05% |
| TXN241018C00270000 | 2024-05-31 12:42PM EDT | 270.00 | 0.20 | 0.17 | 0.23 | 0.00 | - | 1 | 0 | 26.81% |
| TXN241018C00280000 | 2024-06-04 12:59PM EDT | 280.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 1 | 0 | 28.03% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TXN241018P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 0.54 | 0.01 | 2.25 | 0.00 | - | 1 | 16 | 87.77% |
| TXN241018P00085000 | 2024-04-22 12:35PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN241018P00090000 | 2024-03-25 3:26PM EDT | 90.00 | 0.20 | 0.02 | 1.35 | 0.00 | - | 1 | 4 | 70.34% |
| TXN241018P00095000 | 2024-04-17 2:03PM EDT | 95.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 51.17% |
| TXN241018P00100000 | 2024-06-10 2:43PM EDT | 100.00 | 0.05 | 0.01 | 2.18 | 0.00 | - | 1 | 30 | 67.41% |
| TXN241018P00105000 | 2024-02-29 1:08PM EDT | 105.00 | 0.60 | 0.24 | 0.35 | 0.00 | - | 2 | 5 | 50.15% |
| TXN241018P00110000 | 2024-05-20 12:59PM EDT | 110.00 | 0.10 | 0.01 | 2.20 | 0.00 | - | 1 | 0 | 59.01% |
| TXN241018P00115000 | 2024-05-08 2:47PM EDT | 115.00 | 0.19 | 0.03 | 1.35 | 0.00 | - | 6 | 175 | 50.15% |
| TXN241018P00120000 | 2024-05-06 9:37AM EDT | 120.00 | 0.30 | 0.05 | 0.74 | 0.00 | - | 1 | 202 | 47.22% |
| TXN241018P00125000 | 2024-06-12 12:33PM EDT | 125.00 | 0.06 | 0.14 | 0.21 | 0.00 | - | 1 | 223 | 35.35% |
| TXN241018P00130000 | 2024-06-04 11:32AM EDT | 130.00 | 0.28 | 0.19 | 0.26 | 0.00 | - | 5 | 365 | 33.59% |
| TXN241018P00135000 | 2024-06-05 3:35PM EDT | 135.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 13 | 0 | 32.03% |
| TXN241018P00140000 | 2024-05-20 3:11PM EDT | 140.00 | 0.36 | 0.36 | 0.43 | 0.00 | - | 3 | 159 | 30.62% |
| TXN241018P00145000 | 2024-06-04 10:44AM EDT | 145.00 | 0.63 | 0.52 | 0.59 | 0.00 | - | 1 | 0 | 29.54% |
| TXN241018P00150000 | 2024-06-05 10:39AM EDT | 150.00 | 0.80 | 0.74 | 0.80 | 0.00 | - | 3 | 0 | 28.44% |
| TXN241018P00155000 | 2024-06-12 9:57AM EDT | 155.00 | 0.70 | 1.02 | 1.10 | 0.00 | - | 5 | 0 | 27.50% |
| TXN241018P00160000 | 2024-06-11 3:06PM EDT | 160.00 | 1.48 | 1.45 | 1.52 | +0.28 | +23.33% | 8 | 600 | 26.69% |
| TXN241018P00165000 | 2024-06-13 3:50PM EDT | 165.00 | 1.73 | 2.03 | 2.11 | 0.00 | - | 2 | 263 | 26.01% |
| TXN241018P00170000 | 2024-06-11 12:59PM EDT | 170.00 | 2.48 | 2.80 | 2.91 | 0.00 | - | 100 | 0 | 25.44% |
| TXN241018P00175000 | 2024-06-13 12:13PM EDT | 175.00 | 3.15 | 3.80 | 3.90 | 0.00 | - | 3 | 0 | 24.76% |
| TXN241018P00180000 | 2024-06-14 10:50AM EDT | 180.00 | 5.15 | 5.10 | 5.20 | +0.85 | +19.77% | 34 | 244 | 24.22% |
| TXN241018P00185000 | 2024-06-13 2:53PM EDT | 185.00 | 5.70 | 6.65 | 6.80 | 0.00 | - | 4 | 0 | 23.66% |
| TXN241018P00190000 | 2024-06-13 2:14PM EDT | 190.00 | 7.30 | 8.55 | 8.75 | 0.00 | - | 21 | 0 | 23.13% |
| TXN241018P00195000 | 2024-06-13 3:55PM EDT | 195.00 | 9.55 | 10.90 | 11.10 | 0.00 | - | 5 | 0 | 22.68% |
| TXN241018P00200000 | 2024-06-12 12:54PM EDT | 200.00 | 10.30 | 13.65 | 13.85 | 0.00 | - | 4 | 0 | 22.28% |
| TXN241018P00210000 | 2024-05-24 10:27AM EDT | 210.00 | 16.79 | 19.45 | 20.45 | 0.00 | - | 2 | 0 | 21.48% |
| TXN241018P00220000 | 2024-05-22 10:05AM EDT | 220.00 | 21.00 | 27.45 | 28.45 | 0.00 | - | 7 | 7 | 21.05% |
| TXN241018P00230000 | 2024-05-21 9:30AM EDT | 230.00 | 33.20 | 36.55 | 37.80 | 0.00 | - | 9 | 9 | 22.89% |
| TXN241018P00240000 | 2024-05-23 9:30AM EDT | 240.00 | 37.70 | 45.25 | 48.10 | 0.00 | - | 7 | 0 | 28.22% |
© 2024 Yahoo. Todos los derechos reservados.