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
62.290,14 -620,14 (-0,99%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 93.19 | 109.50 | 114.00 | 0.00 | - | 1 | 0 | 52.01% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN250620C00115000 | 2023-10-24 3:51PM EDT | 115.00 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 0.00% |
| TXN250620C00120000 | 2024-01-26 4:34PM EDT | 120.00 | 49.60 | 49.25 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 130.00 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 0.00% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 135.00 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN250620C00140000 | 2024-05-08 3:53PM EDT | 140.00 | 51.50 | 58.00 | 63.00 | 0.00 | - | 1 | 18 | 40.03% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 145.00 | 38.00 | 60.40 | 62.15 | 0.00 | - | 2 | 60 | 45.10% |
| TXN250620C00150000 | 2024-05-14 9:36AM EDT | 150.00 | 47.00 | 51.10 | 54.80 | 0.00 | - | 1 | 77 | 37.81% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 155.00 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN250620C00160000 | 2024-05-13 2:55PM EDT | 160.00 | 39.25 | 42.50 | 47.00 | 0.00 | - | 4 | 112 | 35.78% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 165.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TXN250620C00170000 | 2024-05-30 11:19AM EDT | 170.00 | 37.30 | 37.05 | 40.00 | 0.00 | - | 1 | 344 | 34.42% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 175.00 | 20.50 | 32.90 | 36.50 | 0.00 | - | 1 | 139 | 33.48% |
| TXN250620C00180000 | 2024-05-30 11:19AM EDT | 180.00 | 30.90 | 30.55 | 33.50 | 0.00 | - | 1 | 233 | 33.08% |
| TXN250620C00185000 | 2024-05-28 10:51AM EDT | 185.00 | 32.84 | 27.80 | 30.50 | 0.00 | - | 2 | 293 | 32.49% |
| TXN250620C00190000 | 2024-05-22 9:49AM EDT | 190.00 | 30.40 | 23.00 | 26.70 | 0.00 | - | 2 | 42 | 30.69% |
| TXN250620C00195000 | 2024-05-30 10:24AM EDT | 195.00 | 23.00 | 21.45 | 24.30 | 0.00 | - | 1 | 243 | 30.52% |
| TXN250620C00200000 | 2024-05-22 9:30AM EDT | 200.00 | 22.80 | 19.80 | 21.50 | 0.00 | - | 3 | 167 | 29.65% |
| TXN250620C00210000 | 2024-05-24 2:05PM EDT | 210.00 | 18.46 | 13.50 | 18.50 | 0.00 | - | 77 | 306 | 30.61% |
| TXN250620C00220000 | 2024-05-20 11:31AM EDT | 220.00 | 13.70 | 11.75 | 13.25 | 0.00 | - | 1 | 305 | 27.97% |
| TXN250620C00230000 | 2024-05-24 11:19AM EDT | 230.00 | 11.35 | 8.15 | 11.65 | 0.00 | - | 1 | 623 | 29.35% |
| TXN250620C00240000 | 2024-05-31 3:10PM EDT | 240.00 | 6.85 | 5.25 | 9.35 | -1.80 | -20.81% | 1 | 63 | 29.22% |
| TXN250620C00250000 | 2024-05-28 3:51PM EDT | 250.00 | 6.70 | 4.95 | 7.50 | 0.00 | - | 26 | 621 | 29.16% |
| TXN250620C00260000 | 2024-05-31 9:44AM EDT | 260.00 | 4.30 | 2.29 | 6.15 | -0.75 | -14.85% | 1 | 269 | 29.39% |
| TXN250620C00270000 | 2024-05-24 10:59AM EDT | 270.00 | 3.55 | 1.36 | 3.30 | 0.00 | - | 11 | 48 | 26.02% |
| TXN250620C00280000 | 2024-05-20 11:29AM EDT | 280.00 | 2.13 | 1.50 | 2.80 | 0.00 | - | - | 1 | 26.74% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620P00075000 | 2024-05-29 2:06PM EDT | 75.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 30 | 271 | 53.76% |
| TXN250620P00080000 | 2024-05-23 3:52PM EDT | 80.00 | 0.40 | 0.00 | 2.39 | 0.00 | - | 1 | 60 | 51.28% |
| TXN250620P00085000 | 2023-12-06 1:39PM EDT | 85.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 7 | 12 | 56.60% |
| TXN250620P00090000 | 2024-01-31 4:47PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| TXN250620P00095000 | 2024-05-29 2:06PM EDT | 95.00 | 0.65 | 0.10 | 2.64 | 0.00 | - | 30 | 44 | 50.68% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 100.00 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 44.48% |
| TXN250620P00105000 | 2024-04-25 3:22PM EDT | 105.00 | 1.41 | 0.00 | 2.89 | 0.00 | - | 100 | 5 | 45.75% |
| TXN250620P00110000 | 2024-05-06 10:54AM EDT | 110.00 | 1.34 | 0.00 | 3.10 | 0.00 | - | 5 | 34 | 43.72% |
| TXN250620P00115000 | 2024-05-13 11:38AM EDT | 115.00 | 1.28 | 0.00 | 3.30 | 0.00 | - | 2 | 8 | 41.68% |
| TXN250620P00120000 | 2024-05-10 3:05PM EDT | 120.00 | 1.64 | 0.00 | 3.55 | 0.00 | - | 2 | 8 | 39.82% |
| TXN250620P00125000 | 2024-05-20 11:01AM EDT | 125.00 | 1.45 | 1.20 | 2.44 | 0.00 | - | 3 | 244 | 33.44% |
| TXN250620P00130000 | 2024-05-22 1:03PM EDT | 130.00 | 1.63 | 1.06 | 2.54 | 0.00 | - | 2 | 83 | 31.42% |
| TXN250620P00135000 | 2024-05-14 11:15AM EDT | 135.00 | 2.75 | 1.33 | 2.90 | 0.00 | - | 4 | 55 | 30.26% |
| TXN250620P00140000 | 2024-05-29 10:50AM EDT | 140.00 | 3.05 | 1.64 | 3.45 | 0.00 | - | 1 | 153 | 29.51% |
| TXN250620P00145000 | 2024-05-24 12:53PM EDT | 145.00 | 3.45 | 2.15 | 4.05 | 0.00 | - | 1 | 144 | 28.68% |
| TXN250620P00150000 | 2024-05-31 11:50AM EDT | 150.00 | 4.84 | 3.60 | 5.20 | +0.44 | +10.00% | 3 | 142 | 28.88% |
| TXN250620P00155000 | 2024-05-30 9:45AM EDT | 155.00 | 5.45 | 4.05 | 5.75 | 0.00 | - | 1 | 354 | 27.54% |
| TXN250620P00160000 | 2024-05-28 1:25PM EDT | 160.00 | 5.54 | 4.85 | 8.40 | 0.00 | - | 1 | 300 | 29.82% |
| TXN250620P00165000 | 2024-05-24 3:12PM EDT | 165.00 | 6.90 | 6.15 | 8.65 | 0.00 | - | 1 | 76 | 27.56% |
| TXN250620P00170000 | 2024-05-31 12:10PM EDT | 170.00 | 9.70 | 6.65 | 9.10 | +1.65 | +20.50% | 2 | 271 | 25.60% |
| TXN250620P00175000 | 2024-05-28 1:56PM EDT | 175.00 | 9.07 | 8.90 | 10.65 | 0.00 | - | 3 | 38 | 25.17% |
| TXN250620P00180000 | 2024-05-29 12:02PM EDT | 180.00 | 11.60 | 10.25 | 12.45 | 0.00 | - | 8 | 158 | 24.85% |
| TXN250620P00185000 | 2024-05-29 12:00PM EDT | 185.00 | 13.30 | 11.50 | 14.35 | 0.00 | - | 1 | 92 | 24.40% |
| TXN250620P00190000 | 2024-05-31 12:12PM EDT | 190.00 | 17.35 | 14.35 | 16.40 | +3.10 | +21.75% | 1 | 86 | 23.91% |
| TXN250620P00195000 | 2024-05-29 2:28PM EDT | 195.00 | 17.60 | 16.60 | 18.55 | 0.00 | - | 1 | 111 | 23.29% |
| TXN250620P00200000 | 2024-05-22 9:37AM EDT | 200.00 | 17.30 | 17.50 | 21.00 | 0.00 | - | 1 | 10 | 22.80% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 220.00 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 48.18% |
| TXN250620P00280000 | 2024-05-22 9:52AM EDT | 280.00 | 76.60 | 82.50 | 87.50 | 0.00 | - | 1 | 4 | 26.07% |
© 2024 Yahoo. Todos los derechos reservados.