Mercados españoles cerrados
S&P 500
5.083,70 -32,47 (-0,63%) Nasdaq
15.860,23 -122,85 (-0,77%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0683 -0,0042 (-0,40%) Petróleo Brent
87,84 -0,56 (-0,63%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:20PM EDT. Mercado abierto.
Opciones de comprapara17 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117C00032500 | 2024-03-22 3:58PM EDT | 32.50 | 66.90 | 58.50 | 63.00 | 0.00 | - | 2 | 2 | 82.76% |
| TJX250117C00040000 | 2023-08-28 12:49PM EDT | 40.00 | 51.75 | 49.35 | 50.10 | 0.00 | - | 6 | 4 | 0.00% |
| TJX250117C00042500 | 2023-12-21 11:25AM EDT | 42.50 | 49.50 | 51.50 | 56.50 | 0.00 | - | 4 | 5 | 75.98% |
| TJX250117C00047500 | 2024-01-26 4:54PM EDT | 47.50 | 49.55 | 51.00 | 55.85 | 0.00 | - | 32 | 37 | 100.66% |
| TJX250117C00050000 | 2024-04-24 1:58PM EDT | 50.00 | 45.21 | 43.80 | 47.65 | 0.00 | - | 8 | 13 | 55.18% |
| TJX250117C00052500 | 2023-05-15 11:42AM EDT | 52.50 | 29.95 | 30.55 | 31.25 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00055000 | 2024-01-03 12:36PM EDT | 55.00 | 39.33 | 42.00 | 45.65 | 0.00 | - | 1 | 8 | 71.67% |
| TJX250117C00057500 | 2024-01-11 10:35AM EDT | 57.50 | 38.75 | 41.95 | 45.40 | 0.00 | - | 1 | 14 | 80.86% |
| TJX250117C00060000 | 2024-04-19 3:57PM EDT | 60.00 | 35.48 | 34.45 | 38.25 | 0.00 | - | 1 | 615 | 59.73% |
| TJX250117C00062500 | 2024-02-28 4:26PM EDT | 62.50 | 41.52 | 38.90 | 42.95 | 0.00 | - | 5 | 424 | 82.68% |
| TJX250117C00065000 | 2024-04-16 2:52PM EDT | 65.00 | 30.70 | 30.40 | 33.50 | 0.00 | - | 1 | 327 | 53.49% |
| TJX250117C00067500 | 2023-12-28 10:56AM EDT | 67.50 | 28.97 | 31.40 | 33.05 | 0.00 | - | 1 | 3 | 55.96% |
| TJX250117C00070000 | 2024-04-08 10:55AM EDT | 70.00 | 29.30 | 26.80 | 27.30 | 0.00 | - | 1 | 178 | 40.03% |
| TJX250117C00072500 | 2024-01-09 1:33PM EDT | 72.50 | 24.75 | 28.80 | 29.75 | 0.00 | - | 1 | 215 | 57.31% |
| TJX250117C00075000 | 2024-04-23 10:35AM EDT | 75.00 | 22.00 | 22.50 | 24.30 | 0.00 | - | 11 | 211 | 42.86% |
| TJX250117C00077500 | 2024-04-08 12:13PM EDT | 77.50 | 22.76 | 20.40 | 20.65 | 0.00 | - | 5 | 127 | 34.43% |
| TJX250117C00080000 | 2024-04-17 12:44PM EDT | 80.00 | 16.63 | 18.35 | 18.55 | 0.00 | - | 3 | 421 | 32.84% |
| TJX250117C00082500 | 2024-03-11 2:38PM EDT | 82.50 | 20.00 | 17.30 | 18.45 | 0.00 | - | 1 | 270 | 38.59% |
| TJX250117C00085000 | 2024-04-16 1:30PM EDT | 85.00 | 14.20 | 14.40 | 14.65 | 0.00 | - | 100 | 2,769 | 30.24% |
| TJX250117C00087500 | 2024-04-23 11:46AM EDT | 87.50 | 12.40 | 12.10 | 12.85 | 0.00 | - | 192 | 300 | 29.11% |
| TJX250117C00090000 | 2024-04-30 9:38AM EDT | 90.00 | 11.05 | 10.95 | 11.15 | -1.05 | -8.68% | 24 | 1,502 | 28.05% |
| TJX250117C00092500 | 2024-04-23 9:35AM EDT | 92.50 | 9.30 | 9.40 | 9.60 | 0.00 | - | 1 | 709 | 27.18% |
| TJX250117C00095000 | 2024-04-30 9:38AM EDT | 95.00 | 8.00 | 8.00 | 8.15 | -0.95 | -10.61% | 2 | 3,560 | 26.29% |
| TJX250117C00097500 | 2024-04-25 1:25PM EDT | 97.50 | 7.72 | 6.70 | 6.85 | 0.00 | - | 11 | 1,050 | 25.53% |
| TJX250117C00100000 | 2024-04-30 10:11AM EDT | 100.00 | 5.50 | 5.60 | 5.65 | -0.20 | -3.51% | 4 | 5,303 | 24.72% |
| TJX250117C00105000 | 2024-04-29 10:39AM EDT | 105.00 | 3.95 | 3.65 | 3.75 | 0.00 | - | 8 | 3,617 | 23.54% |
| TJX250117C00110000 | 2024-04-29 11:09AM EDT | 110.00 | 2.59 | 2.29 | 2.39 | 0.00 | - | 49 | 3,608 | 22.68% |
| TJX250117C00115000 | 2024-04-26 11:50AM EDT | 115.00 | 2.00 | 1.42 | 1.48 | 0.00 | - | 206 | 1,764 | 22.11% |
| TJX250117C00120000 | 2024-04-18 12:07PM EDT | 120.00 | 0.83 | 0.85 | 0.97 | 0.00 | - | 1 | 679 | 22.19% |
| TJX250117C00125000 | 2024-04-17 11:21AM EDT | 125.00 | 0.50 | 0.47 | 0.54 | 0.00 | - | 10 | 321 | 21.55% |
| TJX250117C00130000 | 2024-04-30 11:53AM EDT | 130.00 | 0.32 | 0.29 | 0.73 | -0.36 | -52.94% | 21 | 66 | 25.42% |
| TJX250117C00135000 | 2024-03-28 1:14PM EDT | 135.00 | 0.47 | 0.11 | 0.31 | 0.00 | - | 2 | 78 | 23.24% |
| TJX250117C00140000 | 2024-02-28 2:30PM EDT | 140.00 | 0.47 | 0.21 | 0.38 | 0.00 | - | 2 | 7 | 26.05% |
| TJX250117C00145000 | 2024-04-05 10:41AM EDT | 145.00 | 0.16 | 0.02 | 0.22 | 0.00 | - | 2 | 4 | 25.39% |
Opciones de ventapara17 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117P00032500 | 2023-12-29 10:30AM EDT | 32.50 | 0.15 | 0.02 | 0.18 | 0.00 | - | 10 | 114 | 55.27% |
| TJX250117P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 60 | 79 | 50.20% |
| TJX250117P00037500 | 2023-11-22 3:40PM EDT | 37.50 | 0.23 | 0.11 | 0.40 | 0.00 | - | 5 | 21 | 55.37% |
| TJX250117P00040000 | 2024-03-05 1:20PM EDT | 40.00 | 0.18 | 0.03 | 0.19 | 0.00 | - | 2 | 60 | 49.46% |
| TJX250117P00042500 | 2024-02-28 10:33AM EDT | 42.50 | 0.15 | 0.03 | 0.95 | 0.00 | - | 10 | 34 | 54.44% |
| TJX250117P00045000 | 2024-04-24 1:52PM EDT | 45.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 10 | 138 | 50.78% |
| TJX250117P00047500 | 2024-02-28 10:33AM EDT | 47.50 | 0.23 | 0.05 | 1.03 | 0.00 | - | 10 | 56 | 55.96% |
| TJX250117P00050000 | 2024-04-03 1:44PM EDT | 50.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 2 | 62 | 42.63% |
| TJX250117P00052500 | 2024-02-26 4:16PM EDT | 52.50 | 0.35 | 0.07 | 0.40 | 0.00 | - | 9 | 22 | 39.97% |
| TJX250117P00055000 | 2024-04-08 11:20AM EDT | 55.00 | 0.28 | 0.21 | 0.51 | 0.00 | - | 1 | 63 | 39.06% |
| TJX250117P00057500 | 2024-01-03 4:07PM EDT | 57.50 | 0.76 | 0.42 | 0.77 | 0.00 | - | 4 | 457 | 39.75% |
| TJX250117P00060000 | 2024-03-20 9:30AM EDT | 60.00 | 0.40 | 0.28 | 0.74 | 0.00 | - | 2 | 1,333 | 36.57% |
| TJX250117P00062500 | 2024-04-17 12:14PM EDT | 62.50 | 0.55 | 0.42 | 0.75 | 0.00 | - | 16 | 406 | 33.96% |
| TJX250117P00065000 | 2024-04-23 12:38PM EDT | 65.00 | 0.54 | 0.52 | 0.74 | 0.00 | - | 2,033 | 2,787 | 31.23% |
| TJX250117P00067500 | 2024-04-22 1:00PM EDT | 67.50 | 0.75 | 0.64 | 0.71 | 0.00 | - | 2 | 833 | 28.39% |
| TJX250117P00070000 | 2024-04-29 12:43PM EDT | 70.00 | 0.78 | 0.80 | 0.90 | 0.00 | - | 8 | 3,375 | 27.59% |
| TJX250117P00072500 | 2024-04-26 3:07PM EDT | 72.50 | 0.92 | 0.99 | 1.05 | 0.00 | - | 2 | 3,039 | 26.20% |
| TJX250117P00075000 | 2024-04-26 3:07PM EDT | 75.00 | 1.14 | 1.23 | 1.29 | 0.00 | - | 14 | 1,696 | 25.23% |
| TJX250117P00077500 | 2024-04-03 1:21PM EDT | 77.50 | 1.31 | 1.24 | 1.66 | 0.00 | - | 3 | 1,966 | 24.72% |
| TJX250117P00080000 | 2024-04-25 3:55PM EDT | 80.00 | 1.67 | 1.72 | 1.94 | 0.00 | - | 2 | 2,327 | 23.40% |
| TJX250117P00082500 | 2024-04-18 1:26PM EDT | 82.50 | 2.80 | 2.28 | 2.37 | 0.00 | - | 300 | 2,231 | 22.51% |
| TJX250117P00085000 | 2024-04-30 11:46AM EDT | 85.00 | 2.87 | 2.84 | 2.94 | -0.58 | -16.81% | 51 | 4,104 | 21.85% |
| TJX250117P00087500 | 2024-04-25 12:50PM EDT | 87.50 | 3.27 | 3.50 | 3.60 | 0.00 | - | 4 | 1,076 | 21.12% |
| TJX250117P00090000 | 2024-04-25 1:05PM EDT | 90.00 | 4.00 | 4.25 | 4.35 | 0.00 | - | 16 | 3,506 | 20.30% |
| TJX250117P00092500 | 2024-04-26 11:59AM EDT | 92.50 | 4.40 | 5.05 | 5.20 | 0.00 | - | 10 | 1,431 | 19.39% |
| TJX250117P00095000 | 2024-04-25 11:19AM EDT | 95.00 | 6.00 | 6.10 | 6.25 | 0.00 | - | 10 | 2,236 | 18.65% |
| TJX250117P00097500 | 2024-04-23 11:57AM EDT | 97.50 | 7.53 | 7.25 | 7.40 | 0.00 | - | 1 | 848 | 17.72% |
| TJX250117P00100000 | 2024-04-18 2:01PM EDT | 100.00 | 10.00 | 8.65 | 8.80 | 0.00 | - | 16 | 1,733 | 17.03% |
| TJX250117P00105000 | 2024-04-03 12:05PM EDT | 105.00 | 9.60 | 11.85 | 12.20 | 0.00 | - | 46 | 330 | 15.91% |
| TJX250117P00110000 | 2024-03-12 1:21PM EDT | 110.00 | 13.80 | 14.25 | 15.65 | 0.00 | - | 11 | 15 | 9.79% |
| TJX250117P00115000 | 2024-04-03 1:34PM EDT | 115.00 | 17.20 | 18.90 | 21.75 | 0.00 | - | 1 | 6 | 20.73% |
| TJX250117P00120000 | 2023-11-09 2:01PM EDT | 120.00 | 28.95 | 29.60 | 31.30 | 0.00 | - | 1 | 0 | 42.43% |
© 2024 Yahoo. Todos los derechos reservados.