Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,52 -1,19 (-1,42%) Bitcoin EUR
64.081,60 +203,53 (+0,32%)
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:
Precio de ejercicio:150.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00150000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 38.15 | 47.75 | 51.15 | 0.00 | - | 3 | 29 | 54.30% |
| TXN240719C00150000 | 2024-05-21 1:36PM EDT | 2024-07-19 | 49.98 | 48.45 | 52.25 | +20.60 | +70.12% | 2 | 27 | 50.40% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 0.00% |
| TXN241018C00150000 | 2024-04-24 10:36AM EDT | 2024-10-18 | 30.50 | 49.85 | 53.75 | 0.00 | - | 10 | 92 | 46.48% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 2024-12-20 | 29.65 | 51.20 | 54.55 | 0.00 | - | 1 | 3 | 41.38% |
| TXN250117C00150000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 50.00 | 52.45 | 55.30 | 0.00 | - | 1 | 1,220 | 40.89% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 54.50 | 55.75 | 0.00 | - | 10 | 25 | 35.89% |
| TXN250620C00150000 | 2024-05-14 9:36AM EDT | 2025-06-20 | 47.00 | 55.45 | 57.75 | 0.00 | - | 1 | 77 | 36.70% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 55.14 | 57.15 | 60.75 | 0.00 | - | 10 | 17 | 34.85% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 2026-01-16 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 0.00% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00150000 | 2024-05-02 12:19PM EDT | 2024-05-24 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 38 | 184.77% |
| TXN240531P00150000 | 2024-05-20 2:43PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.22 | 0.00 | - | 14 | 70 | 98.73% |
| TXN240607P00150000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 0.04 | 0.00 | 1.28 | 0.00 | - | 10 | 3 | 77.93% |
| TXN240614P00150000 | 2024-05-07 9:44AM EDT | 2024-06-14 | 0.08 | 0.00 | 2.16 | 0.00 | - | 5 | 6 | 74.17% |
| TXN240621P00150000 | 2024-05-21 12:39PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.60 | -0.01 | -25.00% | 1 | 1,585 | 50.73% |
| TXN240719P00150000 | 2024-05-21 1:46PM EDT | 2024-07-19 | 0.05 | 0.00 | 2.19 | +0.02 | +66.67% | 4 | 320 | 57.50% |
| TXN240920P00150000 | 2024-05-21 9:31AM EDT | 2024-09-20 | 0.45 | 0.35 | 0.47 | -0.14 | -23.73% | 2 | 359 | 28.05% |
| TXN241018P00150000 | 2024-05-21 1:45PM EDT | 2024-10-18 | 0.65 | 0.60 | 0.70 | +0.01 | +1.56% | 1 | 561 | 27.42% |
| TXN241220P00150000 | 2024-05-21 2:59PM EDT | 2024-12-20 | 1.46 | 1.40 | 1.51 | -0.18 | -10.98% | 1 | 184 | 27.53% |
| TXN250117P00150000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 1.79 | 1.60 | 1.83 | -0.75 | -29.53% | 7 | 809 | 27.23% |
| TXN250321P00150000 | 2024-05-20 10:42AM EDT | 2025-03-21 | 2.77 | 1.89 | 2.97 | 0.00 | - | 3 | 76 | 27.94% |
| TXN250417P00150000 | 2024-05-20 12:10PM EDT | 2025-04-17 | 2.87 | 1.86 | 3.15 | 0.00 | - | 3 | 21 | 27.29% |
| TXN250620P00150000 | 2024-05-17 10:57AM EDT | 2025-06-20 | 4.15 | 2.75 | 4.05 | 0.00 | - | 1 | 142 | 27.16% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 5.00 | 5.65 | 0.00 | - | 3 | 11 | 26.90% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 38.19% |
| TXN260116P00150000 | 2024-05-15 1:39PM EDT | 2026-01-16 | 6.80 | 5.35 | 6.70 | 0.00 | - | 11 | 150 | 26.53% |
© 2024 Yahoo. Todos los derechos reservados.