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
62.311,92 -1.203,93 (-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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220C00095000 | 2024-05-28 9:31AM EDT | 95.00 | 108.50 | 98.55 | 103.35 | 0.00 | - | 1 | 1 | 55.62% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 140.00 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 44.14% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 150.00 | 29.65 | 46.50 | 51.00 | 0.00 | - | 1 | 3 | 42.02% |
| TXN241220C00155000 | 2024-05-22 9:36AM EDT | 155.00 | 50.02 | 42.00 | 46.80 | 0.00 | - | 2 | 22 | 40.66% |
| TXN241220C00160000 | 2024-05-28 2:24PM EDT | 160.00 | 44.65 | 39.70 | 41.25 | 0.00 | - | 1 | 26 | 35.76% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 165.00 | 36.37 | 35.60 | 37.30 | 0.00 | - | 1 | 7 | 34.82% |
| TXN241220C00170000 | 2024-05-21 10:06AM EDT | 170.00 | 34.41 | 31.75 | 33.20 | 0.00 | - | 64 | 193 | 33.27% |
| TXN241220C00175000 | 2024-05-29 12:07PM EDT | 175.00 | 29.65 | 26.95 | 29.50 | 0.00 | - | 1 | 66 | 32.30% |
| TXN241220C00180000 | 2024-05-28 9:31AM EDT | 180.00 | 30.50 | 24.60 | 27.00 | 0.00 | - | 1 | 64 | 33.32% |
| TXN241220C00185000 | 2024-05-29 11:09AM EDT | 185.00 | 22.30 | 21.45 | 24.00 | 0.00 | - | 38 | 243 | 32.93% |
| TXN241220C00190000 | 2024-05-28 3:17PM EDT | 190.00 | 21.56 | 18.50 | 19.95 | 0.00 | - | 3 | 353 | 30.31% |
| TXN241220C00195000 | 2024-05-28 2:34PM EDT | 195.00 | 18.80 | 13.70 | 17.15 | 0.00 | - | 1 | 147 | 29.60% |
| TXN241220C00200000 | 2024-05-31 12:35PM EDT | 200.00 | 13.50 | 13.55 | 13.95 | -0.45 | -3.23% | 8 | 1,375 | 27.82% |
| TXN241220C00210000 | 2024-05-31 2:41PM EDT | 210.00 | 8.65 | 9.50 | 9.85 | -1.10 | -11.28% | 1 | 678 | 27.04% |
| TXN241220C00220000 | 2024-05-30 1:56PM EDT | 220.00 | 6.50 | 6.40 | 6.80 | 0.00 | - | 3 | 169 | 26.54% |
| TXN241220C00230000 | 2024-05-30 3:57PM EDT | 230.00 | 4.65 | 4.20 | 4.55 | +0.10 | +2.20% | 1 | 535 | 26.12% |
| TXN241220C00240000 | 2024-05-31 12:09PM EDT | 240.00 | 2.27 | 2.69 | 2.97 | -0.83 | -26.77% | 11 | 411 | 25.80% |
| TXN241220C00250000 | 2024-05-22 3:56PM EDT | 250.00 | 2.90 | 1.68 | 1.93 | 0.00 | - | 28 | 39 | 25.67% |
| TXN241220C00260000 | 2024-05-29 10:57AM EDT | 260.00 | 1.27 | 1.03 | 1.25 | 0.00 | - | 85 | 100 | 25.66% |
| TXN241220C00280000 | 2024-05-22 1:50PM EDT | 280.00 | 0.77 | 0.37 | 0.55 | 0.00 | - | - | 97 | 26.03% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220P00080000 | 2024-02-22 12:28PM EDT | 80.00 | 0.27 | 0.00 | 1.37 | 0.00 | - | 2 | 5 | 63.72% |
| TXN241220P00085000 | 2024-02-22 12:29PM EDT | 85.00 | 0.39 | 0.10 | 0.33 | 0.00 | - | 2 | 2 | 50.00% |
| TXN241220P00090000 | 2024-05-09 9:56AM EDT | 90.00 | 0.13 | 0.00 | 2.22 | 0.00 | - | 1 | 11 | 61.30% |
| TXN241220P00095000 | 2024-03-22 1:30PM EDT | 95.00 | 0.38 | 0.44 | 0.70 | 0.00 | - | 1 | 4 | 50.88% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 100.00 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 49.12% |
| TXN241220P00105000 | 2024-05-08 2:19PM EDT | 105.00 | 0.26 | 0.00 | 2.29 | 0.00 | - | 1 | 2 | 50.78% |
| TXN241220P00110000 | 2024-05-10 1:52PM EDT | 110.00 | 0.27 | 0.08 | 0.34 | 0.00 | - | 6 | 32 | 38.16% |
| TXN241220P00115000 | 2024-05-15 11:57AM EDT | 115.00 | 0.27 | 0.13 | 0.32 | 0.00 | - | 5 | 11 | 35.18% |
| TXN241220P00120000 | 2024-05-14 10:23AM EDT | 120.00 | 0.42 | 0.20 | 0.47 | 0.00 | - | 1 | 6 | 34.82% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 125.00 | 1.26 | 0.29 | 0.47 | 0.00 | - | 2 | 138 | 32.25% |
| TXN241220P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.85 | 0.42 | 0.62 | 0.00 | - | 5 | 26 | 31.32% |
| TXN241220P00135000 | 2024-05-14 3:52PM EDT | 135.00 | 0.90 | 0.71 | 0.80 | 0.00 | - | 1 | 99 | 30.35% |
| TXN241220P00140000 | 2024-05-30 2:06PM EDT | 140.00 | 1.02 | 0.89 | 1.04 | 0.00 | - | 1 | 35 | 29.47% |
| TXN241220P00145000 | 2024-05-29 10:58AM EDT | 145.00 | 1.43 | 1.12 | 1.34 | +0.11 | +8.33% | 1 | 102 | 28.60% |
| TXN241220P00150000 | 2024-05-31 3:12PM EDT | 150.00 | 1.83 | 1.51 | 1.75 | +0.37 | +25.34% | 14 | 184 | 27.89% |
| TXN241220P00155000 | 2024-05-31 2:38PM EDT | 155.00 | 2.50 | 2.02 | 2.25 | +0.18 | +7.76% | 10 | 504 | 27.16% |
| TXN241220P00160000 | 2024-05-23 11:06AM EDT | 160.00 | 2.52 | 2.65 | 2.92 | 0.00 | - | 40 | 113 | 26.59% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 165.00 | 3.55 | 3.45 | 3.75 | 0.00 | - | 2 | 113 | 26.05% |
| TXN241220P00170000 | 2024-05-30 3:17PM EDT | 170.00 | 4.80 | 4.40 | 4.75 | 0.00 | - | 24 | 193 | 25.50% |
| TXN241220P00175000 | 2024-05-31 10:21AM EDT | 175.00 | 7.05 | 5.60 | 5.95 | +1.05 | +17.50% | 3 | 258 | 24.94% |
| TXN241220P00180000 | 2024-05-30 2:49PM EDT | 180.00 | 7.65 | 7.00 | 7.50 | +0.15 | +2.00% | 13 | 164 | 24.65% |
| TXN241220P00185000 | 2024-05-28 3:13PM EDT | 185.00 | 7.93 | 8.65 | 9.05 | 0.00 | - | 1 | 43 | 23.87% |
| TXN241220P00190000 | 2024-05-31 10:22AM EDT | 190.00 | 12.85 | 10.60 | 11.00 | +1.75 | +15.77% | 10 | 76 | 23.36% |
| TXN241220P00195000 | 2024-05-31 11:25AM EDT | 195.00 | 14.65 | 12.85 | 13.25 | +1.85 | +14.45% | 30 | 29 | 22.88% |
| TXN241220P00200000 | 2024-05-30 2:44PM EDT | 200.00 | 16.10 | 15.35 | 15.80 | +0.15 | +0.94% | 5 | 60 | 22.43% |
| TXN241220P00210000 | 2024-05-23 2:05PM EDT | 210.00 | 20.25 | 20.50 | 24.00 | 0.00 | - | - | 58 | 25.55% |
| TXN241220P00220000 | 2024-05-29 3:53PM EDT | 220.00 | 28.55 | 27.20 | 31.00 | 0.00 | - | 2 | 1 | 25.00% |
| TXN241220P00240000 | 2024-05-09 3:13PM EDT | 240.00 | 54.66 | 43.00 | 47.75 | 0.00 | - | 1 | 0 | 25.24% |
© 2024 Yahoo. Todos los derechos reservados.