Mercados españoles abiertos en 2 hrs 52 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.124,12 +85,96 (+0,22%) Dólar/Euro
1,0771 +0,0006 (+0,05%) Petróleo Brent
81,47 -0,16 (-0,20%) Bitcoin EUR
63.400,37 -1.192,25 (-1,85%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628C00170000 | 2024-05-31 10:30AM EDT | 170.00 | 25.23 | 26.20 | 29.40 | 0.00 | - | 1 | 2 | 62.31% |
| TXN240628C00180000 | 2024-05-21 11:55AM EDT | 180.00 | 20.33 | 17.50 | 20.25 | 0.00 | - | 1 | 4 | 52.44% |
| TXN240628C00185000 | 2024-06-07 2:00PM EDT | 185.00 | 12.50 | 13.20 | 14.65 | 0.00 | - | 3 | 95 | 38.23% |
| TXN240628C00190000 | 2024-06-05 3:18PM EDT | 190.00 | 8.61 | 7.35 | 10.50 | 0.00 | - | 47 | 105 | 34.52% |
| TXN240628C00195000 | 2024-06-10 3:14PM EDT | 195.00 | 5.10 | 5.45 | 5.65 | -0.25 | -4.67% | 5 | 151 | 24.21% |
| TXN240628C00200000 | 2024-06-10 3:39PM EDT | 200.00 | 2.75 | 2.81 | 3.05 | +0.46 | +20.09% | 11 | 199 | 23.46% |
| TXN240628C00205000 | 2024-06-10 3:22PM EDT | 205.00 | 1.13 | 1.17 | 1.34 | +0.16 | +16.49% | 19 | 597 | 22.38% |
| TXN240628C00210000 | 2024-06-10 12:53PM EDT | 210.00 | 0.41 | 0.44 | 0.52 | +0.06 | +17.14% | 2 | 55 | 22.12% |
| TXN240628C00215000 | 2024-05-31 2:47PM EDT | 215.00 | 0.20 | 0.10 | 0.19 | 0.00 | - | 4 | 25 | 22.41% |
| TXN240628C00220000 | 2024-06-03 12:02PM EDT | 220.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 6 | 12 | 25.73% |
| TXN240628C00225000 | 2024-05-22 12:14PM EDT | 225.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 28.52% |
| TXN240628C00230000 | 2024-06-10 3:22PM EDT | 230.00 | 0.08 | 0.00 | 1.29 | +0.02 | +33.33% | 1 | 1 | 54.47% |
| TXN240628C00235000 | 2024-05-22 10:16AM EDT | 235.00 | 0.22 | 0.00 | 1.29 | 0.00 | - | - | 2 | 50.61% |
| TXN240628C00250000 | 2024-05-24 3:55PM EDT | 250.00 | 2.17 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 63.92% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628P00165000 | 2024-06-03 11:51AM EDT | 165.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 2 | 9 | 54.44% |
| TXN240628P00170000 | 2024-05-31 3:07PM EDT | 170.00 | 0.23 | 0.04 | 0.09 | 0.00 | - | 10 | 82 | 32.52% |
| TXN240628P00175000 | 2024-06-07 9:30AM EDT | 175.00 | 0.12 | 0.07 | 0.12 | -0.26 | -68.42% | 1 | 48 | 28.37% |
| TXN240628P00180000 | 2024-06-06 2:57PM EDT | 180.00 | 0.30 | 0.14 | 0.24 | -0.11 | -26.83% | 5 | 68 | 25.93% |
| TXN240628P00185000 | 2024-06-07 9:41AM EDT | 185.00 | 0.55 | 0.36 | 0.43 | -0.28 | -33.73% | 1 | 78 | 22.71% |
| TXN240628P00190000 | 2024-06-07 2:08PM EDT | 190.00 | 1.67 | 0.95 | 1.09 | 0.00 | - | 58 | 100 | 21.69% |
| TXN240628P00195000 | 2024-06-10 1:47PM EDT | 195.00 | 2.83 | 2.28 | 2.46 | -0.67 | -19.14% | 19 | 181 | 20.82% |
| TXN240628P00200000 | 2024-06-04 1:19PM EDT | 200.00 | 8.60 | 4.60 | 4.85 | 0.00 | - | 2 | 38 | 20.07% |
| TXN240628P00205000 | 2024-05-30 10:04AM EDT | 205.00 | 11.15 | 7.20 | 9.90 | 0.00 | - | 1 | 3 | 30.47% |
| TXN240628P00210000 | 2024-05-31 2:11PM EDT | 210.00 | 18.16 | 11.65 | 13.00 | 0.00 | - | 1 | 2 | 23.27% |
© 2024 Yahoo. Todos los derechos reservados.