Mercados españoles abiertos en 5 hrs 48 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.204,07 +416,69 (+1,07%) Dólar/Euro
1,0878 +0,0006 (+0,05%) Petróleo Brent
83,91 -0,07 (-0,08%) Bitcoin EUR
60.998,58 -533,67 (-0,87%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 165.00 | 17.85 | 28.60 | 32.40 | 0.00 | - | 1 | 2 | 72.11% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 170.00 | 11.40 | 23.65 | 27.45 | 0.00 | - | 2 | 2 | 63.57% |
| TXN240607C00175000 | 2024-05-10 10:08AM EDT | 175.00 | 12.36 | 19.90 | 22.15 | 0.00 | - | 1 | 39 | 51.83% |
| TXN240607C00180000 | 2024-05-17 12:45PM EDT | 180.00 | 15.25 | 15.20 | 16.20 | -0.98 | -6.04% | 154 | 500 | 34.42% |
| TXN240607C00185000 | 2024-05-17 2:23PM EDT | 185.00 | 10.02 | 10.85 | 11.80 | -1.53 | -13.25% | 3 | 143 | 31.03% |
| TXN240607C00190000 | 2024-05-17 2:49PM EDT | 190.00 | 6.25 | 6.70 | 7.00 | +0.21 | +3.48% | 5 | 198 | 22.82% |
| TXN240607C00195000 | 2024-05-17 2:18PM EDT | 195.00 | 3.10 | 3.45 | 3.60 | -0.80 | -20.51% | 81 | 45 | 20.23% |
| TXN240607C00200000 | 2024-05-17 3:26PM EDT | 200.00 | 1.55 | 1.45 | 1.62 | -0.10 | -6.06% | 58 | 80 | 19.86% |
| TXN240607C00205000 | 2024-05-17 10:47AM EDT | 205.00 | 0.74 | 0.49 | 0.64 | +0.74 | +17.46% | 1 | 53 | 20.07% |
| TXN240607C00210000 | 2024-05-17 10:47AM EDT | 210.00 | 0.27 | 0.14 | 0.21 | +0.09 | +50.00% | 6 | 13 | 20.12% |
| TXN240607C00215000 | 2024-05-15 12:31PM EDT | 215.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 10 | 15 | 22.27% |
| TXN240607C00220000 | 2024-05-17 10:22AM EDT | 220.00 | 0.05 | 0.00 | 0.11 | +0.05 | - | 5 | 0 | 26.56% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 145.00 | 0.15 | 0.00 | 2.08 | 0.00 | - | - | 2 | 87.99% |
| TXN240607P00150000 | 2024-05-08 12:18PM EDT | 150.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 10 | 3 | 71.66% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 155.00 | 0.03 | 0.00 | 2.08 | 0.00 | - | 32 | 31 | 71.85% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 160.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 4 | 6 | 57.13% |
| TXN240607P00165000 | 2024-05-13 2:16PM EDT | 165.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 2 | 27 | 50.05% |
| TXN240607P00170000 | 2024-05-15 9:30AM EDT | 170.00 | 0.14 | 0.05 | 0.11 | 0.00 | - | 10 | 51 | 30.27% |
| TXN240607P00175000 | 2024-05-17 2:40PM EDT | 175.00 | 0.09 | 0.02 | 0.11 | -0.16 | -64.00% | 4 | 60 | 24.76% |
| TXN240607P00180000 | 2024-05-16 2:20PM EDT | 180.00 | 0.26 | 0.15 | 0.20 | 0.00 | - | 1 | 85 | 21.58% |
| TXN240607P00185000 | 2024-05-17 2:40PM EDT | 185.00 | 0.53 | 0.40 | 0.50 | -0.23 | -30.26% | 106 | 100 | 19.63% |
| TXN240607P00190000 | 2024-05-17 2:55PM EDT | 190.00 | 1.32 | 1.19 | 1.30 | -0.05 | -3.65% | 133 | 154 | 18.29% |
| TXN240607P00195000 | 2024-05-17 3:36PM EDT | 195.00 | 3.05 | 2.86 | 3.05 | -0.25 | -7.58% | 92 | 21 | 17.24% |
| TXN240607P00200000 | 2024-05-17 10:21AM EDT | 200.00 | 5.58 | 5.00 | 6.55 | +5.58 | -12.81% | 1 | 11 | 19.54% |
| TXN240607P00205000 | 2024-05-02 1:02PM EDT | 205.00 | 31.65 | 10.00 | 11.35 | 0.00 | - | - | 0 | 26.37% |
© 2024 Yahoo. Todos los derechos reservados.