Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0670 -0,0055 (-0,51%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.299,70 -3,20 (-0,14%) Bitcoin EUR
56.561,21 -2.815,58 (-4,74%)
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 comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00140000 | 2024-04-24 1:14PM EDT | 140.00 | 35.67 | 36.10 | 38.50 | 0.00 | - | - | 5 | 154.88% |
| TXN240503C00143000 | 2024-04-23 10:21AM EDT | 143.00 | 22.45 | 31.75 | 35.80 | 0.00 | - | - | 1 | 117.77% |
| TXN240503C00144000 | 2024-04-23 10:23AM EDT | 144.00 | 21.30 | 31.55 | 34.70 | 0.00 | - | - | 1 | 132.62% |
| TXN240503C00145000 | 2024-04-23 10:23AM EDT | 145.00 | 20.45 | 30.65 | 33.70 | 0.00 | - | - | 2 | 131.15% |
| TXN240503C00146000 | 2024-04-23 10:21AM EDT | 146.00 | 19.55 | 29.70 | 32.80 | 0.00 | - | - | 1 | 130.57% |
| TXN240503C00147000 | 2024-04-23 10:23AM EDT | 147.00 | 18.40 | 28.60 | 31.80 | 0.00 | - | - | 1 | 124.90% |
| TXN240503C00148000 | 2024-04-23 10:21AM EDT | 148.00 | 17.65 | 27.90 | 29.85 | 0.00 | - | - | 1 | 107.13% |
| TXN240503C00149000 | 2024-04-23 10:22AM EDT | 149.00 | 16.85 | 27.05 | 29.60 | 0.00 | - | - | 1 | 122.27% |
| TXN240503C00150000 | 2024-04-26 3:22PM EDT | 150.00 | 28.40 | 26.00 | 27.75 | 0.00 | - | 14 | 20 | 100.49% |
| TXN240503C00152500 | 2024-04-23 10:24AM EDT | 152.50 | 13.50 | 23.65 | 25.40 | 0.00 | - | - | 1 | 98.63% |
| TXN240503C00155000 | 2024-04-30 1:44PM EDT | 155.00 | 22.85 | 20.45 | 22.55 | +0.09 | +0.40% | 3 | 10 | 60.55% |
| TXN240503C00157500 | 2024-04-25 3:52PM EDT | 157.50 | 17.45 | 17.90 | 19.75 | 0.00 | - | - | 2 | 88.67% |
| TXN240503C00160000 | 2024-04-30 3:38PM EDT | 160.00 | 18.02 | 15.30 | 17.75 | +0.97 | +5.69% | 1 | 24 | 92.46% |
| TXN240503C00162500 | 2024-04-26 1:44PM EDT | 162.50 | 15.05 | 12.60 | 14.80 | 0.00 | - | 1 | 78 | 71.68% |
| TXN240503C00165000 | 2024-04-30 12:52PM EDT | 165.00 | 13.01 | 10.65 | 12.40 | +0.36 | +2.85% | 1 | 238 | 64.60% |
| TXN240503C00167500 | 2024-04-30 10:20AM EDT | 167.50 | 11.30 | 7.85 | 10.50 | +0.05 | +0.44% | 1 | 341 | 66.46% |
| TXN240503C00170000 | 2024-04-30 12:06PM EDT | 170.00 | 8.50 | 6.25 | 7.15 | -1.00 | -10.53% | 3 | 650 | 39.62% |
| TXN240503C00172500 | 2024-04-29 3:52PM EDT | 172.50 | 5.98 | 4.05 | 5.25 | -1.28 | -17.63% | 10 | 384 | 39.45% |
| TXN240503C00175000 | 2024-04-30 3:21PM EDT | 175.00 | 3.88 | 2.59 | 2.86 | -0.95 | -19.67% | 22 | 1,414 | 28.25% |
| TXN240503C00177500 | 2024-04-30 3:55PM EDT | 177.50 | 1.83 | 1.30 | 1.48 | -1.32 | -41.90% | 194 | 646 | 26.71% |
| TXN240503C00180000 | 2024-04-30 3:50PM EDT | 180.00 | 0.99 | 0.51 | 0.59 | -0.72 | -42.11% | 930 | 436 | 24.95% |
| TXN240503C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 0.20 | 0.17 | 0.23 | -0.60 | -75.00% | 81 | 247 | 25.39% |
| TXN240503C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 0.07 | 0.04 | 0.07 | -0.24 | -77.42% | 81 | 338 | 25.39% |
| TXN240503C00187500 | 2024-04-30 2:16PM EDT | 187.50 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 22 | 608 | 27.15% |
| TXN240503C00190000 | 2024-04-29 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 1 | 137 | 35.65% |
| TXN240503C00192500 | 2024-04-29 3:21PM EDT | 192.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 500 | 532 | 37.11% |
| TXN240503C00195000 | 2024-04-24 9:33AM EDT | 195.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 72 | 159 | 44.73% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 200.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 1 | 10 | 86.04% |
| TXN240503C00215000 | 2024-03-28 2:55PM EDT | 215.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 95.12% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00115000 | 2024-04-03 2:46PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 171.88% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 90.63% |
| TXN240503P00139000 | 2024-04-23 3:54PM EDT | 139.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 10 | 147.07% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 13 | 117.97% |
| TXN240503P00143000 | 2024-04-23 2:00PM EDT | 143.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | - | 3 | 132.81% |
| TXN240503P00144000 | 2024-04-24 10:12AM EDT | 144.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 14 | 129.30% |
| TXN240503P00145000 | 2024-04-25 11:16AM EDT | 145.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 24 | 125.98% |
| TXN240503P00146000 | 2024-04-23 2:47PM EDT | 146.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | - | 3 | 122.46% |
| TXN240503P00147000 | 2024-04-25 11:41AM EDT | 147.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 10 | 118.95% |
| TXN240503P00148000 | 2024-04-23 3:51PM EDT | 148.00 | 0.39 | 0.00 | 1.27 | 0.00 | - | - | 4 | 115.43% |
| TXN240503P00149000 | 2024-04-25 10:34AM EDT | 149.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 7 | 111.96% |
| TXN240503P00150000 | 2024-04-29 11:15AM EDT | 150.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 340 | 108.50% |
| TXN240503P00152500 | 2024-04-30 2:09PM EDT | 152.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 48 | 56.25% |
| TXN240503P00155000 | 2024-04-26 11:56AM EDT | 155.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 166 | 51.56% |
| TXN240503P00157500 | 2024-04-29 9:49AM EDT | 157.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 44.53% |
| TXN240503P00160000 | 2024-04-30 11:40AM EDT | 160.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 1 | 504 | 42.97% |
| TXN240503P00162500 | 2024-04-29 3:38PM EDT | 162.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 253 | 35.55% |
| TXN240503P00165000 | 2024-04-30 3:21PM EDT | 165.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 4 | 785 | 32.03% |
| TXN240503P00167500 | 2024-04-30 2:18PM EDT | 167.50 | 0.04 | 0.03 | 0.13 | -0.03 | -42.86% | 12 | 4,393 | 30.96% |
| TXN240503P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.20 | 0.17 | 0.22 | +0.10 | +100.00% | 477 | 1,396 | 27.05% |
| TXN240503P00172500 | 2024-04-30 3:57PM EDT | 172.50 | 0.51 | 0.48 | 0.57 | +0.29 | +131.82% | 121 | 413 | 26.47% |
| TXN240503P00175000 | 2024-04-30 3:58PM EDT | 175.00 | 1.15 | 1.18 | 1.27 | +0.57 | +98.28% | 653 | 1,054 | 25.83% |
| TXN240503P00177500 | 2024-04-30 3:59PM EDT | 177.50 | 2.31 | 2.35 | 2.52 | +1.01 | +77.69% | 376 | 418 | 26.15% |
| TXN240503P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 3.40 | 4.00 | 5.10 | +1.05 | +44.68% | 214 | 415 | 39.97% |
| TXN240503P00182500 | 2024-04-30 10:27AM EDT | 182.50 | 6.00 | 5.80 | 7.05 | +2.13 | +55.04% | 4 | 41 | 41.50% |
| TXN240503P00185000 | 2024-04-29 9:44AM EDT | 185.00 | 6.85 | 7.90 | 9.50 | -0.65 | -8.67% | 60 | 196 | 49.66% |
| TXN240503P00190000 | 2024-04-26 10:48AM EDT | 190.00 | 12.90 | 12.70 | 13.95 | 0.00 | - | 3 | 5 | 51.07% |
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 195.00 | 21.05 | 15.70 | 17.95 | 0.00 | - | 25 | 29 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.