Mercados españoles cerrados en 5 hrs 27 min

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
149,96+1,74 (+1,17%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TXN201030C000850002020-09-21 12:01AM EDT85.0056.350.000.000.00--00.00%
TXN201030C001100002020-10-23 11:31AM EDT110.0039.000.000.000.00-210.00%
TXN201030C001200002020-10-21 12:08PM EDT120.0027.500.000.000.00-130.00%
TXN201030C001250002020-09-21 12:01AM EDT125.0013.860.000.000.00--10.00%
TXN201030C001260002020-09-30 11:28AM EDT126.0018.510.000.000.00--00.00%
TXN201030C001270002020-10-21 11:00AM EDT127.0019.850.000.000.00--00.00%
TXN201030C001290002020-10-21 11:00AM EDT129.0017.850.000.000.00-120.00%
TXN201030C001300002020-10-20 2:55PM EDT130.0020.770.000.000.00-300.00%
TXN201030C001320002020-09-28 2:17PM EDT132.0012.350.000.000.00-100.00%
TXN201030C001350002020-10-23 3:46PM EDT135.0014.630.000.000.00-100.00%
TXN201030C001360002020-09-24 3:49PM EDT136.006.6013.3014.600.00-23669.19%
TXN201030C001370002020-10-21 12:02PM EDT137.0010.750.000.000.00-5350.00%
TXN201030C001380002020-10-21 12:55PM EDT138.008.910.000.000.00-10440.00%
TXN201030C001390002020-10-12 12:22PM EDT139.0016.200.000.000.00-300.00%
TXN201030C001400002020-10-23 2:45PM EDT140.009.280.000.000.00-200.00%
TXN201030C001410002020-10-21 10:50AM EDT141.005.600.000.000.00-1760.00%
TXN201030C001420002020-10-23 12:53PM EDT142.007.800.000.000.00-100.00%
TXN201030C001430002020-10-23 3:51PM EDT143.006.610.000.000.00-4460.00%
TXN201030C001440002020-10-23 3:51PM EDT144.005.900.000.000.00-700.00%
TXN201030C001450002020-10-23 3:56PM EDT145.005.350.000.000.00-401400.00%
TXN201030C001460002020-10-23 1:18PM EDT146.004.000.000.000.00-900.00%
TXN201030C001470002020-10-23 3:50PM EDT147.003.450.000.000.00-7000.00%
TXN201030C001480002020-10-23 3:55PM EDT148.002.920.000.000.00-2600.00%
TXN201030C001490002020-10-23 2:54PM EDT149.001.870.000.000.00-3900.00%
TXN201030C001500002020-10-23 3:58PM EDT150.001.750.000.000.00-2623270.10%
TXN201030C001525002020-10-23 3:59PM EDT152.500.780.000.000.00-10703.13%
TXN201030C001550002020-10-23 3:59PM EDT155.000.350.000.000.00-567326.25%
TXN201030C001575002020-10-23 3:20PM EDT157.500.130.000.000.00-2612912.50%
TXN201030C001600002020-10-23 3:54PM EDT160.000.150.000.000.00-1392,39112.50%
TXN201030C001625002020-10-22 10:57AM EDT162.500.080.000.000.00-13512.50%
TXN201030C001650002020-10-23 9:56AM EDT165.000.030.000.000.00-2025.00%
TXN201030C001675002020-10-22 10:57AM EDT167.500.030.000.000.00-12125.00%
TXN201030C001700002020-10-21 12:59PM EDT170.000.020.000.000.00-72225.00%
TXN201030C001725002020-10-21 11:12AM EDT172.500.010.000.000.00-243825.00%
TXN201030C001750002020-10-20 3:46PM EDT175.000.100.000.000.00-23025.00%
TXN201030C001775002020-10-20 9:50AM EDT177.500.100.000.000.00-5725.00%
TXN201030C002000002020-10-20 3:22PM EDT200.000.060.000.000.00--350.00%
Ventaspara30 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TXN201030P000900002020-10-19 4:18PM EDT90.000.03-0.000.00--350.00%
TXN201030P000950002020-10-19 4:18PM EDT95.000.050.000.000.00--050.00%
TXN201030P001100002020-09-23 2:16PM EDT110.000.720.000.070.00--3107.03%
TXN201030P001150002020-09-24 3:21PM EDT115.001.100.000.070.00--192.97%
TXN201030P001200002020-10-14 9:30AM EDT120.000.100.000.000.00-11350.00%
TXN201030P001240002020-10-09 3:58PM EDT124.000.450.000.000.00-1025.00%
TXN201030P001250002020-10-19 3:29PM EDT125.000.160.000.000.00-5025.00%
TXN201030P001260002020-10-20 12:39PM EDT126.000.160.000.000.00-1025.00%
TXN201030P001270002020-10-14 11:54AM EDT127.000.250.000.000.00-2025.00%
TXN201030P001280002020-10-19 3:29PM EDT128.000.250.000.000.00-2025.00%
TXN201030P001290002020-10-16 10:00AM EDT129.000.300.000.000.00-27725.00%
TXN201030P001300002020-10-23 11:55AM EDT130.000.090.000.000.00-41025.00%
TXN201030P001310002020-10-02 1:18PM EDT131.000.370.000.000.00-2025.00%
TXN201030P001320002020-10-19 3:03PM EDT132.000.410.000.000.00-47325.00%
TXN201030P001330002020-10-21 3:59PM EDT133.000.250.000.000.00-32025.00%
TXN201030P001340002020-10-23 11:27AM EDT134.000.070.000.000.00-4025.00%
TXN201030P001350002020-10-23 3:37PM EDT135.000.080.000.000.00-49525.00%
TXN201030P001360002020-10-22 3:13PM EDT136.000.180.000.000.00-5025.00%
TXN201030P001370002020-10-23 11:27AM EDT137.000.150.000.000.00-4012.50%
TXN201030P001380002020-10-23 9:56AM EDT138.000.150.000.000.00-728412.50%
TXN201030P001390002020-10-23 10:03AM EDT139.000.210.000.000.00-222512.50%
TXN201030P001400002020-10-23 12:03PM EDT140.000.250.000.000.00-6012.50%
TXN201030P001410002020-10-23 2:01PM EDT141.000.350.000.000.00-14012.50%
TXN201030P001420002020-10-23 3:47PM EDT142.000.440.000.000.00-6012.50%
TXN201030P001430002020-10-23 3:50PM EDT143.000.550.000.000.00-47012.50%
TXN201030P001440002020-10-23 3:48PM EDT144.000.700.000.000.00-1575216.25%
TXN201030P001450002020-10-23 3:49PM EDT145.000.880.000.000.00-533536.25%
TXN201030P001460002020-10-23 3:53PM EDT146.001.100.000.000.00-111216.25%
TXN201030P001470002020-10-23 3:54PM EDT147.001.390.000.000.00-2503.13%
TXN201030P001480002020-10-23 3:52PM EDT148.001.780.000.000.00-27263.13%
TXN201030P001490002020-10-23 3:54PM EDT149.002.090.000.000.00-3601.56%
TXN201030P001500002020-10-23 3:39PM EDT150.002.910.000.000.00-391760.00%
TXN201030P001525002020-10-23 11:55AM EDT152.505.060.000.000.00-2260.00%
TXN201030P001550002020-10-23 3:06PM EDT155.007.250.000.000.00-24660.00%
TXN201030P001575002020-10-20 2:36PM EDT157.508.810.000.000.00-140.00%
TXN201030P001600002020-10-22 10:52AM EDT160.0013.550.000.000.00-2940.00%
TXN201030P001650002020-10-21 1:11PM EDT165.0018.900.000.000.00-4000.00%
TXN201030P001675002020-10-22 11:02AM EDT167.5020.850.000.000.00--10.00%
TXN201030P001700002020-09-21 1:03PM EDT170.0034.800.000.000.00-21610.00%
TXN201030P001750002020-09-21 10:02AM EDT175.0040.700.000.000.00--1180.00%