Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.310,82 -283,93 (-0,48%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00100000 | 2024-01-17 11:18AM EDT | 100.00 | 62.33 | 59.80 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 135.00 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240517C00140000 | 2024-02-09 1:32PM EDT | 140.00 | 23.55 | 32.10 | 34.55 | 0.00 | - | 2 | 34 | 0.00% |
| TXN240517C00145000 | 2024-04-22 2:39PM EDT | 145.00 | 19.55 | 31.85 | 34.25 | 0.00 | - | 6 | 56 | 56.23% |
| TXN240517C00150000 | 2024-04-24 9:40AM EDT | 150.00 | 25.70 | 25.95 | 29.60 | 0.00 | - | 1 | 102 | 70.07% |
| TXN240517C00155000 | 2024-04-26 2:37PM EDT | 155.00 | 23.00 | 22.30 | 23.50 | +4.05 | +21.37% | 1 | 212 | 47.80% |
| TXN240517C00160000 | 2024-04-25 12:44PM EDT | 160.00 | 14.00 | 16.60 | 18.00 | 0.00 | - | 20 | 746 | 32.67% |
| TXN240517C00165000 | 2024-04-26 1:06PM EDT | 165.00 | 13.10 | 12.70 | 13.15 | +2.55 | +24.17% | 22 | 2,479 | 27.03% |
| TXN240517C00170000 | 2024-04-26 1:30PM EDT | 170.00 | 8.95 | 8.35 | 9.20 | +2.07 | +30.09% | 66 | 2,036 | 27.78% |
| TXN240517C00175000 | 2024-04-26 3:46PM EDT | 175.00 | 5.30 | 4.85 | 5.05 | +0.80 | +17.78% | 107 | 3,723 | 22.34% |
| TXN240517C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 2.53 | 2.40 | 2.56 | +0.53 | +26.50% | 183 | 1,732 | 22.07% |
| TXN240517C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 1.06 | 0.97 | 1.08 | -0.13 | -10.92% | 155 | 5,396 | 21.75% |
| TXN240517C00190000 | 2024-04-26 3:54PM EDT | 190.00 | 0.38 | 0.31 | 0.42 | +0.03 | +8.57% | 22 | 1,075 | 22.14% |
| TXN240517C00195000 | 2024-04-26 3:11PM EDT | 195.00 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 26 | 1,184 | 23.19% |
| TXN240517C00200000 | 2024-04-26 2:56PM EDT | 200.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 12 | 116 | 24.81% |
| TXN240517C00210000 | 2024-04-24 11:41AM EDT | 210.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 1 | 110 | 42.97% |
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 220.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 79 | 51.37% |
| TXN240517C00230000 | 2024-04-01 2:41PM EDT | 230.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 5 | 10 | 53.13% |
| TXN240517C00240000 | 2024-04-22 1:30PM EDT | 240.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 6 | 60.35% |
| TXN240517C00250000 | 2024-01-19 4:08PM EDT | 250.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 21 | 21 | 83.30% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00085000 | 2024-03-04 2:26PM EDT | 85.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 171.48% |
| TXN240517P00100000 | 2024-03-21 9:44AM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 100.39% |
| TXN240517P00110000 | 2024-04-08 12:08PM EDT | 110.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 20 | 30 | 82.81% |
| TXN240517P00115000 | 2024-03-26 12:20PM EDT | 115.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 3 | 108.15% |
| TXN240517P00120000 | 2024-03-26 12:20PM EDT | 120.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 99.22% |
| TXN240517P00125000 | 2024-04-22 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 31 | 64.26% |
| TXN240517P00130000 | 2024-04-24 2:39PM EDT | 130.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 60.06% |
| TXN240517P00135000 | 2024-04-26 3:04PM EDT | 135.00 | 0.04 | 0.00 | 0.13 | -0.02 | -33.33% | 15 | 362 | 50.59% |
| TXN240517P00140000 | 2024-04-25 9:58AM EDT | 140.00 | 0.11 | 0.02 | 0.09 | +0.09 | +450.00% | 5 | 297 | 46.58% |
| TXN240517P00145000 | 2024-04-26 3:32PM EDT | 145.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 48 | 1,130 | 39.84% |
| TXN240517P00150000 | 2024-04-26 3:55PM EDT | 150.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 40 | 2,487 | 33.99% |
| TXN240517P00155000 | 2024-04-26 12:58PM EDT | 155.00 | 0.13 | 0.10 | 0.14 | -0.11 | -45.83% | 97 | 1,085 | 30.81% |
| TXN240517P00160000 | 2024-04-26 3:22PM EDT | 160.00 | 0.25 | 0.24 | 0.28 | -0.18 | -41.86% | 238 | 1,956 | 28.27% |
| TXN240517P00165000 | 2024-04-26 3:43PM EDT | 165.00 | 0.58 | 0.60 | 0.66 | -0.66 | -53.23% | 117 | 4,864 | 26.93% |
| TXN240517P00170000 | 2024-04-26 3:35PM EDT | 170.00 | 1.34 | 1.45 | 1.60 | -0.65 | -32.66% | 381 | 2,237 | 26.86% |
| TXN240517P00175000 | 2024-04-26 3:21PM EDT | 175.00 | 2.98 | 3.10 | 3.25 | -1.08 | -26.60% | 197 | 2,072 | 26.61% |
| TXN240517P00180000 | 2024-04-26 2:35PM EDT | 180.00 | 5.65 | 5.65 | 6.05 | -0.94 | -14.26% | 43 | 314 | 28.06% |
| TXN240517P00185000 | 2024-04-26 11:04AM EDT | 185.00 | 9.10 | 9.25 | 9.75 | -10.10 | -52.60% | 17 | 10 | 30.37% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 190.00 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 136.17% |
© 2024 Yahoo. Todos los derechos reservados.