Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,18 +0,60 (+0,72%) Bitcoin EUR
58.021,63 +960,33 (+1,68%)
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:155.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00155000 | 2024-05-06 1:15PM EDT | 2024-05-10 | 25.60 | 28.70 | 32.15 | 0.00 | - | 5 | 0 | 116.99% |
| TXN240517C00155000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 28.20 | 29.25 | 31.85 | 0.00 | - | 3 | 3 | 62.70% |
| TXN240524C00155000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 26.75 | 30.15 | 31.90 | 0.00 | - | 4 | 0 | 59.25% |
| TXN240621C00155000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 25.19 | 29.85 | 33.20 | 0.00 | - | 1 | 381 | 53.96% |
| TXN240719C00155000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 31.11 | 30.50 | 34.20 | +8.08 | +35.08% | 1 | 56 | 47.19% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 32.60 | 34.20 | 0.00 | - | 1 | 14 | 34.46% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 34.30 | 35.75 | 0.00 | - | 6 | 276 | 36.09% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.38 | 34.10 | 37.25 | 0.00 | - | 2 | 23 | 34.28% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 35.95 | 37.95 | 0.00 | - | 1 | 1,237 | 33.88% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 20.54% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 20.76% |
| TXN260116C00155000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 32.50 | 38.75 | 39.95 | 0.00 | - | 7 | 301 | 24.45% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00155000 | 2024-05-07 1:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.38 | 0.00 | - | 2 | 47 | 128.71% |
| TXN240517P00155000 | 2024-05-09 11:29AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.39 | -0.01 | -33.33% | 6 | 1,062 | 61.23% |
| TXN240524P00155000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 98 | 52.98% |
| TXN240531P00155000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 0.06 | 0.00 | 1.30 | 0.00 | - | 204 | 330 | 57.91% |
| TXN240607P00155000 | 2024-05-06 12:37PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.08 | 0.00 | - | 20 | 62 | 29.00% |
| TXN240621P00155000 | 2024-05-09 1:43PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.13 | -0.04 | -28.57% | 7 | 1,894 | 25.78% |
| TXN240719P00155000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 0.30 | 0.26 | 0.32 | -0.36 | -54.55% | 6 | 2,499 | 23.58% |
| TXN240920P00155000 | 2024-05-07 10:34AM EDT | 2024-09-20 | 1.78 | 1.34 | 1.44 | 0.00 | - | 1 | 1,012 | 24.62% |
| TXN241018P00155000 | 2024-05-09 11:08AM EDT | 2024-10-18 | 1.95 | 1.83 | 1.93 | -0.25 | -11.36% | 5 | 484 | 24.49% |
| TXN241220P00155000 | 2024-05-08 11:45AM EDT | 2024-12-20 | 3.95 | 3.30 | 3.50 | 0.00 | - | 29 | 492 | 25.60% |
| TXN250117P00155000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 4.15 | 3.75 | 3.90 | 0.00 | - | 13 | 362 | 25.19% |
| TXN250321P00155000 | 2024-05-09 2:28PM EDT | 2025-03-21 | 4.40 | 4.90 | 5.30 | -3.13 | -41.57% | 31 | 84 | 25.62% |
| TXN250417P00155000 | 2024-05-03 10:28AM EDT | 2025-04-17 | 7.50 | 5.15 | 5.65 | 0.00 | - | 1 | 16 | 25.30% |
| TXN250620P00155000 | 2024-04-24 9:57AM EDT | 2025-06-20 | 10.05 | 6.20 | 6.60 | 0.00 | - | 50 | 109 | 24.95% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 8.05 | 8.60 | 0.00 | - | 2 | 7 | 25.00% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 35.55% |
| TXN260116P00155000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 10.35 | 9.45 | 9.85 | 0.00 | - | 4 | 25 | 24.78% |
© 2024 Yahoo. Todos los derechos reservados.