Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.774,76 -787,69 (-1,26%)
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 comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321C00140000 | 2024-05-09 10:59AM EDT | 140.00 | 50.19 | 58.70 | 61.55 | 0.00 | - | 1 | 29 | 45.69% |
| TXN250321C00155000 | 2024-06-11 1:37PM EDT | 155.00 | 47.60 | 44.55 | 47.15 | 0.00 | - | - | 10 | 37.32% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 160.00 | 20.80 | 42.10 | 43.00 | 0.00 | - | 3 | 3 | 35.86% |
| TXN250321C00165000 | 2024-06-11 12:35PM EDT | 165.00 | 39.05 | 36.65 | 38.75 | 0.00 | - | 11 | 13 | 34.07% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 170.00 | 22.99 | 38.40 | 39.30 | 0.00 | - | 1 | 2 | 40.52% |
| TXN250321C00175000 | 2024-05-22 9:48AM EDT | 175.00 | 37.70 | 29.50 | 30.80 | 0.00 | - | 5 | 36 | 31.05% |
| TXN250321C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 27.28 | 26.55 | 28.00 | 0.00 | - | 1 | 75 | 31.17% |
| TXN250321C00185000 | 2024-06-12 11:12AM EDT | 185.00 | 28.50 | 23.50 | 25.05 | 0.00 | - | 1 | 586 | 30.74% |
| TXN250321C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 22.19 | 20.70 | 21.25 | 0.00 | - | 4 | 149 | 28.75% |
| TXN250321C00195000 | 2024-06-14 3:30PM EDT | 195.00 | 18.50 | 18.05 | 18.75 | -2.81 | -13.19% | 4 | 53 | 28.46% |
| TXN250321C00200000 | 2024-06-14 2:49PM EDT | 200.00 | 16.50 | 15.70 | 17.05 | -3.96 | -19.35% | 9 | 408 | 29.06% |
| TXN250321C00210000 | 2024-06-14 11:16AM EDT | 210.00 | 12.10 | 11.80 | 12.25 | -0.60 | -4.72% | 3 | 397 | 27.34% |
| TXN250321C00220000 | 2024-06-13 1:21PM EDT | 220.00 | 9.00 | 8.50 | 9.95 | -1.05 | -10.45% | 1 | 196 | 28.31% |
| TXN250321C00230000 | 2024-06-14 12:25PM EDT | 230.00 | 6.45 | 6.05 | 6.55 | -0.90 | -12.24% | 8 | 93 | 26.47% |
| TXN250321C00240000 | 2024-05-24 2:35PM EDT | 240.00 | 6.05 | 4.30 | 5.35 | 0.00 | - | 4 | 4 | 27.52% |
| TXN250321C00250000 | 2024-06-06 12:50PM EDT | 250.00 | 3.40 | 2.77 | 3.30 | 0.00 | - | 1 | 1 | 25.95% |
| TXN250321C00280000 | 2024-05-31 11:17AM EDT | 280.00 | 1.00 | 0.72 | 1.81 | 0.00 | - | 1 | 2 | 28.51% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321P00100000 | 2024-05-20 9:38AM EDT | 100.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | - | 1 | 54.47% |
| TXN250321P00105000 | 2024-04-18 3:55PM EDT | 105.00 | 1.61 | 0.00 | 2.45 | 0.00 | - | - | 7 | 51.09% |
| TXN250321P00115000 | 2024-04-30 12:43PM EDT | 115.00 | 1.25 | 0.00 | 2.25 | 0.00 | - | - | 3 | 43.79% |
| TXN250321P00125000 | 2024-05-14 11:38AM EDT | 125.00 | 1.11 | 0.14 | 1.76 | 0.00 | - | 1 | 92 | 35.74% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 130.00 | 4.65 | 0.01 | 3.35 | 0.00 | - | 1 | 70 | 39.55% |
| TXN250321P00135000 | 2024-06-13 3:48PM EDT | 135.00 | 1.45 | 1.42 | 2.31 | 0.00 | - | 3 | 73 | 32.90% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 140.00 | 4.50 | 0.00 | 2.80 | 0.00 | - | 2 | 15 | 32.07% |
| TXN250321P00145000 | 2024-05-24 12:52PM EDT | 145.00 | 2.23 | 1.68 | 2.77 | 0.00 | - | 1 | 1 | 29.36% |
| TXN250321P00150000 | 2024-05-23 11:56AM EDT | 150.00 | 2.57 | 2.41 | 3.35 | 0.00 | - | 4 | 201 | 28.53% |
| TXN250321P00155000 | 2024-05-20 12:33PM EDT | 155.00 | 3.25 | 3.45 | 4.00 | 0.00 | - | 5 | 107 | 27.63% |
| TXN250321P00160000 | 2024-05-13 2:49PM EDT | 160.00 | 5.65 | 3.60 | 5.00 | 0.00 | - | 5 | 5 | 27.29% |
| TXN250321P00165000 | 2024-05-24 2:36PM EDT | 165.00 | 5.20 | 5.35 | 5.95 | 0.00 | - | 4 | 412 | 26.50% |
| TXN250321P00170000 | 2024-06-10 11:55AM EDT | 170.00 | 6.25 | 6.65 | 7.30 | 0.00 | - | 1 | 336 | 26.18% |
| TXN250321P00175000 | 2024-06-05 12:12PM EDT | 175.00 | 7.90 | 7.90 | 9.15 | 0.00 | - | 4 | 86 | 26.39% |
| TXN250321P00180000 | 2024-05-13 2:45PM EDT | 180.00 | 11.65 | 8.10 | 9.60 | 0.00 | - | 26 | 49 | 23.90% |
| TXN250321P00185000 | 2024-06-14 12:25PM EDT | 185.00 | 11.60 | 11.10 | 11.95 | +2.50 | +27.47% | 38 | 224 | 24.24% |
| TXN250321P00190000 | 2024-05-29 10:23AM EDT | 190.00 | 12.10 | 13.35 | 14.10 | 0.00 | - | 10 | 63 | 23.87% |
| TXN250321P00195000 | 2024-06-07 1:43PM EDT | 195.00 | 14.55 | 15.75 | 16.40 | 0.00 | - | 1 | 1 | 23.37% |
| TXN250321P00200000 | 2024-05-28 9:31AM EDT | 200.00 | 16.10 | 18.30 | 19.00 | 0.00 | - | 6 | 63 | 22.96% |
© 2024 Yahoo. Todos los derechos reservados.