Mercados españoles abiertos en 3 hrs 2 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.307,24 +33,19 (+0,09%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,90 +0,46 (+0,55%) Bitcoin EUR
53.642,81 -2.531,22 (-4,51%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 58.85 | 62.10 | 0.00 | - | - | 0 | 135.84% |
| TXN240510C00160000 | 2024-04-29 2:09PM EDT | 160.00 | 19.11 | 14.00 | 17.10 | 0.00 | - | 1 | 9 | 67.11% |
| TXN240510C00165000 | 2024-05-01 3:08PM EDT | 165.00 | 13.55 | 9.90 | 11.20 | +3.75 | +38.27% | 12 | 30 | 40.45% |
| TXN240510C00167500 | 2024-04-30 3:21PM EDT | 167.50 | 10.53 | 6.10 | 8.75 | -0.02 | -0.19% | 1 | 28 | 34.38% |
| TXN240510C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 6.30 | 5.55 | 6.25 | -0.80 | -11.27% | 164 | 163 | 27.27% |
| TXN240510C00172500 | 2024-05-01 2:31PM EDT | 172.50 | 4.20 | 3.70 | 4.00 | -2.00 | -32.26% | 15 | 23 | 22.17% |
| TXN240510C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 2.65 | 2.25 | 2.41 | -1.00 | -27.40% | 92 | 307 | 21.05% |
| TXN240510C00177500 | 2024-05-01 3:55PM EDT | 177.50 | 1.26 | 1.27 | 1.33 | -1.39 | -52.45% | 85 | 126 | 20.81% |
| TXN240510C00180000 | 2024-05-01 3:30PM EDT | 180.00 | 0.70 | 0.61 | 0.73 | -0.79 | -53.02% | 12 | 225 | 21.63% |
| TXN240510C00182500 | 2024-05-01 3:21PM EDT | 182.50 | 0.32 | 0.27 | 0.37 | -0.55 | -63.22% | 35 | 221 | 22.17% |
| TXN240510C00185000 | 2024-05-01 2:02PM EDT | 185.00 | 0.22 | 0.12 | 0.18 | -0.06 | -21.43% | 5 | 195 | 22.80% |
| TXN240510C00187500 | 2024-05-01 2:56PM EDT | 187.50 | 0.11 | 0.02 | 0.12 | -0.03 | -21.43% | 10 | 184 | 24.95% |
| TXN240510C00190000 | 2024-04-30 3:28PM EDT | 190.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 15 | 454 | 26.27% |
| TXN240510C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 0.03 | 0.00 | 1.27 | -0.03 | -50.00% | 12 | 64 | 51.27% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 43 | 41.80% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | - | 15 | 53.03% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 1.26 | 0.00 | - | 3 | 3 | 130.66% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 117.92% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 105.57% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 35 | 65.63% |
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 6 | 22 | 57.03% |
| TXN240510P00150000 | 2024-04-29 1:12PM EDT | 150.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 69 | 50.68% |
| TXN240510P00152500 | 2024-04-26 3:51PM EDT | 152.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 47 | 42.09% |
| TXN240510P00155000 | 2024-04-29 2:00PM EDT | 155.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 47 | 35.94% |
| TXN240510P00157500 | 2024-05-01 3:11PM EDT | 157.50 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 4 | 11 | 33.59% |
| TXN240510P00160000 | 2024-04-26 10:55AM EDT | 160.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 2 | 95 | 31.06% |
| TXN240510P00162500 | 2024-05-01 10:30AM EDT | 162.50 | 0.20 | 0.11 | 0.19 | +0.10 | +100.00% | 27 | 133 | 30.13% |
| TXN240510P00165000 | 2024-05-01 3:02PM EDT | 165.00 | 0.12 | 0.27 | 0.36 | -0.10 | -45.45% | 15 | 163 | 29.44% |
| TXN240510P00167500 | 2024-05-01 3:11PM EDT | 167.50 | 0.26 | 0.53 | 0.65 | -0.14 | -35.00% | 60 | 50 | 28.76% |
| TXN240510P00170000 | 2024-05-01 3:48PM EDT | 170.00 | 0.99 | 1.04 | 1.21 | +0.04 | +4.21% | 45 | 319 | 29.15% |
| TXN240510P00172500 | 2024-05-01 3:21PM EDT | 172.50 | 1.18 | 1.85 | 1.97 | -0.14 | -10.61% | 53 | 65 | 28.81% |
| TXN240510P00175000 | 2024-05-01 3:51PM EDT | 175.00 | 2.88 | 3.00 | 3.15 | +0.23 | +8.68% | 97 | 173 | 29.63% |
| TXN240510P00177500 | 2024-05-01 3:54PM EDT | 177.50 | 4.55 | 4.45 | 4.75 | +0.79 | +21.01% | 21 | 144 | 31.51% |
| TXN240510P00180000 | 2024-05-01 3:34PM EDT | 180.00 | 5.56 | 5.85 | 6.75 | +0.74 | +15.35% | 203 | 5 | 34.96% |
| TXN240510P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 9.90 | 10.10 | 12.80 | 0.00 | - | 3 | 3 | 60.38% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 19.80 | 22.40 | 0.00 | - | 20 | 16 | 63.04% |
© 2024 Yahoo. Todos los derechos reservados.