Mercados españoles cerrados
S&P 500
5.312,01 +3,88 (+0,07%) Nasdaq
16.807,19 +12,31 (+0,07%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,53 -1,18 (-1,41%) Bitcoin EUR
64.592,27 +2.374,17 (+3,82%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:19PM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00165000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 21.05 | 32.15 | 34.95 | 0.00 | - | 1 | 1 | 130.96% |
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 13.65 | 32.55 | 36.05 | 0.00 | - | 4 | 0 | 62.21% |
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 2024-06-07 | 17.85 | 32.50 | 35.50 | 0.00 | - | 1 | 2 | 69.56% |
| TXN240614C00165000 | 2024-05-03 1:00PM EDT | 2024-06-14 | 14.07 | 33.95 | 35.20 | 0.00 | - | 2 | 2 | 55.54% |
| TXN240621C00165000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 35.27 | 34.35 | 35.40 | 0.00 | - | 2 | 1,416 | 51.17% |
| TXN240719C00165000 | 2024-05-17 12:20PM EDT | 2024-07-19 | 31.84 | 33.65 | 36.45 | 0.00 | - | 3 | 548 | 44.20% |
| TXN240920C00165000 | 2024-05-20 1:57PM EDT | 2024-09-20 | 36.44 | 35.45 | 37.35 | 0.00 | - | 5 | 371 | 34.38% |
| TXN241018C00165000 | 2024-05-17 12:20PM EDT | 2024-10-18 | 34.24 | 37.65 | 39.45 | 0.00 | - | 3 | 345 | 37.56% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 2024-12-20 | 36.37 | 39.45 | 40.40 | 0.00 | - | 1 | 7 | 33.83% |
| TXN250117C00165000 | 2024-05-17 1:39PM EDT | 2025-01-17 | 36.63 | 40.70 | 42.05 | 0.00 | - | 7 | 520 | 35.39% |
| TXN250321C00165000 | 2024-05-09 11:49AM EDT | 2025-03-21 | 30.73 | 42.00 | 42.75 | 0.00 | - | 2 | 2 | 32.83% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 39.75 | 40.75 | 0.00 | - | 4 | 21 | 27.82% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 28.74 | 44.40 | 47.00 | 0.00 | - | 3 | 22 | 35.52% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 31.75 | 47.75 | 49.10 | 0.00 | - | 3 | 108 | 32.04% |
| TXN260116C00165000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 33.00 | 48.85 | 49.90 | 0.00 | - | 2 | 488 | 32.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00165000 | 2024-05-20 3:45PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 44 | 105.76% |
| TXN240531P00165000 | 2024-05-21 9:38AM EDT | 2024-05-31 | 0.17 | 0.01 | 0.33 | 0.00 | - | 3 | 81 | 55.37% |
| TXN240607P00165000 | 2024-05-20 11:18AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 27 | 50.00% |
| TXN240614P00165000 | 2024-05-20 11:18AM EDT | 2024-06-14 | 0.06 | 0.02 | 0.75 | 0.00 | - | 1 | 8 | 49.07% |
| TXN240621P00165000 | 2024-05-20 3:00PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 6 | 1,777 | 28.42% |
| TXN240628P00165000 | 2024-05-13 9:52AM EDT | 2024-06-28 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 30.23% |
| TXN240719P00165000 | 2024-05-20 12:12PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.20 | 0.00 | - | 6 | 2,378 | 24.37% |
| TXN240920P00165000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 1.21 | 1.16 | 1.23 | 0.00 | - | 16 | 1,023 | 25.05% |
| TXN241018P00165000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 2.09 | 1.65 | 1.76 | 0.00 | - | 1 | 266 | 25.03% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 3.55 | 3.10 | 3.25 | 0.00 | - | 2 | 113 | 25.71% |
| TXN250117P00165000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 3.70 | 3.55 | 3.70 | +0.05 | +1.37% | 6 | 748 | 25.37% |
| TXN250321P00165000 | 2024-05-15 11:28AM EDT | 2025-03-21 | 5.65 | 3.65 | 5.10 | 0.00 | - | 5 | 408 | 25.66% |
| TXN250417P00165000 | 2024-05-14 10:20AM EDT | 2025-04-17 | 7.00 | 5.15 | 5.50 | 0.00 | - | 1 | 48 | 25.39% |
| TXN250620P00165000 | 2024-05-20 1:00PM EDT | 2025-06-20 | 6.70 | 6.40 | 8.00 | +0.40 | +6.35% | 1 | 75 | 27.56% |
| TXN251017P00165000 | 2024-05-14 12:21PM EDT | 2025-10-17 | 9.95 | 7.85 | 8.70 | 0.00 | - | - | 1 | 25.18% |
| TXN251219P00165000 | 2024-05-20 11:52AM EDT | 2025-12-19 | 9.35 | 9.10 | 9.80 | 0.00 | - | 19 | 144 | 25.24% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 13.50 | 9.60 | 9.95 | 0.00 | - | 3 | 414 | 24.85% |
© 2024 Yahoo. Todos los derechos reservados.